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: 4:10 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 30, 2008 8.637 8.665 8.386 8.404 3,159,158 +0.02(+0.22%)
May 29, 2008 8.786 8.786 8.348 8.386 4,325,605 -0.61(-6.74%)
May 28, 2008 8.553 9.010 8.479 8.991 3,294,536 +0.43(+5.01%)
May 27, 2008 8.786 8.786 8.535 8.563 2,810,846 -0.32(-3.57%)
May 26, 2008 9.233 9.317 8.861 8.879 0 +0.00(+0.00%)
May 23, 2008 9.233 9.317 8.861 8.879 3,012,709 -0.23(-2.56%)
May 22, 2008 9.485 9.504 9.038 9.112 2,673,034 -0.35(-3.74%)
May 21, 2008 9.643 9.904 9.401 9.466 3,232,416 -0.11(-1.17%)
May 20, 2008 9.476 9.671 9.364 9.578 3,064,935 +0.07(+0.78%)
May 19, 2008 9.774 9.820 9.448 9.504 3,791,571 +0.04(+0.39%)
May 16, 2008 9.410 9.662 9.317 9.466 3,611,834 +0.23(+2.52%)
May 15, 2008 8.991 9.373 8.991 9.233 4,198,526 +0.47(+5.31%)
May 14, 2008 8.693 8.861 8.535 8.768 4,271,686 +0.08(+0.97%)
May 13, 2008 9.504 9.504 8.674 8.684 6,592,902 -0.98(-10.13%)
May 12, 2008 9.550 9.802 9.224 9.662 3,180,548 -0.14(-1.43%)
May 09, 2008 9.876 9.876 9.560 9.802 1,368,976 +0.02(+0.19%)
May 08, 2008 9.858 9.960 9.737 9.783 2,813,491 +0.08(+0.86%)
May 07, 2008 9.783 9.867 9.476 9.699 2,419,931 -0.07(-0.67%)
May 06, 2008 10.12 10.12 9.699 9.764 2,428,822 -0.19(-1.87%)
May 05, 2008 9.774 10.11 9.755 9.951 2,497,165 +0.36(+3.79%)
May 02, 2008 9.522 9.755 9.429 9.587 2,302,466 +0.16(+1.68%)
May 01, 2008 9.215 9.643 9.094 9.429 3,796,702 -0.13(-1.36%)
Apr 30, 2008 9.317 9.653 9.317 9.560 3,649,163 +0.27(+2.91%)
Apr 29, 2008 9.792 9.969 9.224 9.289 4,366,590 -0.75(-7.51%)
Apr 28, 2008 10.43 10.43 10.03 10.04 2,535,260 -0.26(-2.53%)
Apr 25, 2008 10.46 10.52 10.17 10.30 2,680,476 -0.09(-0.90%)
Apr 24, 2008 10.75 10.90 10.36 10.40 2,581,303 -0.53(-4.86%)
Apr 23, 2008 11.54 11.54 10.82 10.93 2,984,960 -0.64(-5.55%)
Apr 22, 2008 11.62 12.02 11.55 11.57 2,567,967 -0.07(-0.64%)
Apr 21, 2008 11.70 12.06 11.55 11.65 2,420,412 -0.02(-0.16%)
Apr 18, 2008 11.74 11.74 11.23 11.67 3,693,330 -0.45(-3.69%)
Apr 17, 2008 12.24 12.24 11.99 12.11 2,793,888 -0.03(-0.23%)
Apr 16, 2008 11.62 12.21 11.52 12.14 3,872,837 +0.73(+6.37%)
Apr 15, 2008 11.17 11.42 10.99 11.41 2,441,961 +0.44(+3.99%)
Apr 14, 2008 11.09 11.24 10.88 10.98 1,906,340 -0.07(-0.68%)
Apr 11, 2008 11.32 11.36 11.01 11.05 2,859,540 -0.37(-3.26%)
Apr 10, 2008 11.51 11.60 11.07 11.42 2,594,193 +0.06(+0.49%)
Apr 09, 2008 10.77 11.56 10.77 11.37 3,485,475 +0.42(+3.83%)
Apr 08, 2008 10.87 11.09 10.71 10.95 1,973,305 +0.01(+0.09%)
Apr 07, 2008 11.08 11.27 10.92 10.94 2,843,754 +0.02(+0.17%)
Apr 04, 2008 10.85 10.97 10.72 10.92 2,174,129 +0.14(+1.30%)
Apr 03, 2008 10.67 10.93 10.53 10.78 2,864,707 -0.01(-0.09%)
Apr 02, 2008 10.17 10.85 10.17 10.79 2,931,922 +0.63(+6.24%)
Apr 01, 2008 10.18 10.23 9.737 10.16 3,409,561 -0.24(-2.33%)
Mar 31, 2008 10.79 10.79 10.18 10.40 3,812,004 -0.13(-1.24%)
Mar 28, 2008 10.57 10.64 10.25 10.53 2,724,620 +0.00(+0.00%)
Mar 27, 2008 10.59 10.81 10.39 10.53 4,333,277 -0.07(-0.62%)
Mar 26, 2008 10.42 10.71 10.42 10.59 2,119,471 +0.10(+0.98%)
Mar 25, 2008 10.19 10.50 10.06 10.49 2,256,736 +0.56(+5.63%)
Mar 24, 2008 10.11 10.32 9.811 9.932 2,617,427 +0.00(+0.00%)
Mar 21, 2008 9.532 10.02 9.457 9.932 10,183,815 +0.00(+0.00%)
Mar 20, 2008 9.532 10.02 9.457 9.932 10,183,815 -0.11(-1.11%)
Mar 19, 2008 10.71 10.81 9.960 10.04 6,444,495 -0.93(-8.49%)
Mar 18, 2008 11.52 11.65 10.89 10.98 5,156,352 -0.50(-4.38%)
Mar 17, 2008 11.61 11.92 11.26 11.48 5,513,776 -0.37(-3.14%)
Mar 14, 2008 11.15 11.85 10.98 11.85 9,060,197 +0.88(+7.98%)
Mar 13, 2008 11.16 11.25 10.91 10.98 4,672,769 +0.04(+0.34%)
Mar 12, 2008 11.11 11.26 10.87 10.94 3,250,627 -0.21(-1.92%)
Mar 11, 2008 10.56 11.15 10.56 11.15 3,852,137 +0.78(+7.55%)
Mar 10, 2008 10.19 10.95 10.19 10.37 4,614,804 -0.25(-2.37%)
Mar 07, 2008 11.21 11.21 10.53 10.62 4,071,722 -0.46(-4.12%)
Mar 06, 2008 11.19 11.39 11.01 11.08 3,934,010 -0.26(-2.30%)
Mar 05, 2008 10.73 11.34 10.57 11.34 5,227,197 +0.72(+6.75%)
Mar 04, 2008 10.89 10.95 10.39 10.62 5,223,717 -0.23(-2.15%)
Mar 03, 2008 11.06 11.09 10.71 10.85 5,557,073 +0.14(+1.30%)
Feb 29, 2008 10.82 11.12 10.63 10.71 5,732,822 -0.25(-2.29%)
Feb 28, 2008 10.44 11.05 10.30 10.97 5,376,305 +0.68(+6.61%)
Feb 27, 2008 10.36 10.60 10.11 10.29 4,137,152 +0.18(+1.75%)
Feb 26, 2008 9.457 10.25 9.457 10.11 5,476,673 +0.61(+6.37%)
Feb 25, 2008 9.299 9.504 9.066 9.504 5,898,463 +0.32(+3.45%)
Feb 22, 2008 9.774 9.774 9.075 9.187 3,540,075 -0.32(-3.33%)
Feb 21, 2008 9.830 9.932 9.485 9.504 4,542,483 -0.20(-2.11%)
Feb 20, 2008 9.280 9.718 9.243 9.709 5,356,614 +0.38(+4.10%)
Feb 19, 2008 9.448 9.569 9.234 9.327 7,886,035 +0.02(+0.20%)
Feb 18, 2008 9.299 9.429 9.131 9.308 0 +0.00(+0.00%)
Feb 15, 2008 9.299 9.429 9.131 9.308 2,155,162 +0.01(+0.10%)
Feb 14, 2008 9.560 9.597 9.215 9.299 6,411,868 -0.16(-1.67%)
Feb 13, 2008 9.122 9.625 9.122 9.457 5,267,240 +0.48(+5.40%)
Feb 12, 2008 9.196 9.597 8.917 8.973 6,510,117 -0.10(-1.13%)
Feb 11, 2008 8.777 9.112 8.591 9.075 3,043,932 +0.42(+4.84%)
Feb 08, 2008 8.330 8.805 8.302 8.656 2,772,706 +0.33(+3.91%)
Feb 07, 2008 8.181 8.460 8.041 8.330 2,228,684 +0.23(+2.88%)
Feb 06, 2008 8.162 8.507 8.050 8.097 2,378,594 +0.04(+0.46%)
Feb 05, 2008 8.274 8.358 8.013 8.059 2,129,542 -0.36(-4.31%)
Feb 04, 2008 8.609 8.656 8.395 8.423 2,361,830 -0.20(-2.38%)
Feb 01, 2008 8.721 8.898 8.460 8.628 2,664,683 -0.04(-0.43%)
Jan 31, 2008 8.758 8.898 8.572 8.665 2,729,674 -0.22(-2.52%)
Jan 30, 2008 8.721 9.186 8.618 8.889 3,054,352 +0.08(+0.95%)
Jan 29, 2008 8.777 8.991 8.656 8.805 2,155,137 -0.05(-0.53%)
Jan 28, 2008 8.889 8.945 8.581 8.851 3,100,960 +0.05(+0.53%)
Jan 25, 2008 8.982 9.131 8.637 8.805 3,618,418 +0.10(+1.18%)
Jan 24, 2008 8.311 8.786 8.311 8.702 3,666,177 +0.51(+6.26%)
Jan 23, 2008 7.994 8.330 7.500 8.190 4,873,061 -0.03(-0.34%)
Jan 22, 2008 7.827 8.618 7.612 8.218 4,837,274 -0.23(-2.76%)
Jan 21, 2008 8.460 8.618 8.004 8.451 0 +0.00(+0.00%)
Jan 18, 2008 8.460 8.618 8.004 8.451 3,585,442 +0.11(+1.34%)
Jan 17, 2008 8.432 8.768 8.199 8.339 4,394,458 +0.00(+0.00%)
Jan 16, 2008 8.544 8.749 8.320 8.339 7,328,220 -0.46(-5.19%)
Jan 15, 2008 9.401 9.494 8.702 8.796 5,401,480 -0.81(-8.44%)
Jan 14, 2008 9.876 9.895 9.578 9.606 3,817,190 -0.05(-0.48%)
Jan 11, 2008 9.131 9.783 9.131 9.653 4,522,478 +0.47(+5.07%)
Jan 10, 2008 8.823 9.299 8.618 9.187 3,223,054 +0.24(+2.71%)
Jan 09, 2008 8.963 9.122 8.618 8.945 4,687,078 -0.02(-0.21%)
Jan 08, 2008 9.094 9.401 8.954 8.963 3,892,710 +0.17(+1.91%)
Jan 07, 2008 9.094 9.243 8.656 8.796 2,722,750 -0.23(-2.58%)
Jan 04, 2008 9.047 9.233 8.945 9.028 2,782,627 -0.23(-2.52%)
Jan 03, 2008 9.140 9.625 9.075 9.261 5,589,384 +0.16(+1.74%)
Jan 02, 2008 8.851 9.243 8.851 9.103 5,146,287 +0.39(+4.49%)
Jan 01, 2008 8.805 8.879 8.544 8.712 0 +0.00(+0.00%)
Dec 31, 2007 8.805 8.879 8.544 8.712 2,380,041 +0.00(+0.00%)
Dec 28, 2007 8.712 8.833 8.628 8.712 2,814,325 +0.09(+1.08%)
Dec 27, 2007 8.796 8.898 8.600 8.618 2,310,800 -0.20(-2.32%)
Dec 26, 2007 8.553 8.926 8.553 8.823 3,458,036 +0.25(+2.93%)
Dec 24, 2007 8.805 8.823 8.507 8.572 1,455,487 -0.13(-1.50%)
Dec 21, 2007 8.376 8.721 8.358 8.702 5,074,370 +0.47(+5.66%)
Dec 20, 2007 8.115 8.264 7.901 8.236 3,087,487 +0.19(+2.31%)
Dec 19, 2007 8.181 8.236 7.948 8.050 2,617,939 -0.16(-1.93%)
Dec 18, 2007 8.423 8.423 7.929 8.209 4,363,671 +0.04(+0.46%)
Dec 17, 2007 8.413 8.665 8.143 8.171 5,382,276 -0.28(-3.31%)
Dec 14, 2007 8.898 8.898 8.432 8.451 6,983,752 -0.29(-3.30%)
Dec 13, 2007 8.945 8.963 8.600 8.740 11,288,557 -0.30(-3.30%)
Dec 12, 2007 10.30 10.30 8.935 9.038 11,840,618 -1.33(-12.85%)
Dec 11, 2007 10.98 11.22 10.32 10.37 2,831,720 -0.67(-6.08%)
Dec 10, 2007 11.18 11.33 10.92 11.04 2,481,534 -0.09(-0.84%)
Dec 07, 2007 11.54 11.54 11.04 11.13 2,412,332 -0.42(-3.63%)
Dec 06, 2007 11.17 11.56 11.11 11.55 2,190,760 +0.38(+3.42%)
Dec 05, 2007 11.09 11.27 10.95 11.17 1,891,112 +0.19(+1.70%)
Dec 04, 2007 11.03 11.13 10.85 10.99 1,663,900 +0.10(+0.94%)
Dec 03, 2007 10.88 11.17 10.79 10.88 2,679,080 -0.05(-0.43%)
Nov 30, 2007 11.46 11.52 10.84 10.93 3,310,258 -0.60(-5.17%)
Nov 29, 2007 11.58 11.60 11.33 11.53 2,610,350 -0.06(-0.48%)
Nov 28, 2007 11.16 11.59 10.98 11.58 2,915,010 +0.52(+4.72%)
Nov 27, 2007 11.12 11.32 10.71 11.06 4,276,108 -0.01(-0.08%)
Nov 26, 2007 11.31 11.71 11.04 11.07 4,582,510 -0.21(-1.82%)
Nov 23, 2007 11.16 11.43 10.85 11.27 2,531,482 -0.13(-1.14%)
Nov 21, 2007 11.32 11.63 11.12 11.40 4,001,117 +0.07(+0.58%)
Nov 20, 2007 10.56 11.41 10.56 11.34 4,756,433 +0.99(+9.54%)
Nov 19, 2007 10.30 10.74 10.26 10.35 3,236,278 -0.04(-0.36%)
Nov 16, 2007 10.22 10.51 10.01 10.39 3,323,767 +0.23(+2.29%)
Nov 15, 2007 10.40 10.40 9.904 10.16 3,171,942 -0.40(-3.80%)
Nov 14, 2007 10.32 10.71 10.32 10.56 3,017,837 +0.32(+3.09%)
Nov 13, 2007 10.03 10.31 9.923 10.24 2,738,785 +0.46(+4.67%)
Nov 12, 2007 9.997 10.22 9.764 9.783 4,080,090 -0.91(-8.54%)
Nov 09, 2007 10.85 10.95 10.43 10.70 4,052,757 -0.17(-1.54%)
Nov 08, 2007 10.63 10.96 10.32 10.86 5,752,807 +0.47(+4.48%)
Nov 07, 2007 10.54 10.91 10.24 10.40 6,603,040 -0.02(-0.18%)
Nov 06, 2007 9.429 10.49 9.355 10.42 7,767,726 +1.29(+14.08%)
Nov 05, 2007 8.796 9.233 8.796 9.131 2,907,182 +0.11(+1.24%)
Nov 02, 2007 8.618 9.019 8.525 9.019 2,207,299 +0.48(+5.68%)
Nov 01, 2007 8.870 8.926 8.451 8.535 2,450,503 -0.43(-4.78%)
Oct 31, 2007 8.721 8.963 8.618 8.963 2,625,984 +0.30(+3.44%)
Oct 30, 2007 8.609 8.721 8.553 8.665 1,820,061 -0.04(-0.43%)
Oct 29, 2007 8.693 8.823 8.497 8.702 2,249,088 +0.11(+1.30%)
Oct 26, 2007 8.535 8.609 8.507 8.591 1,762,318 +0.25(+3.02%)
Oct 25, 2007 8.358 8.516 8.255 8.339 2,427,964 +0.08(+1.02%)
Oct 24, 2007 8.078 8.264 7.976 8.255 2,099,112 +0.15(+1.84%)
Oct 23, 2007 7.873 8.125 7.845 8.106 1,443,019 +0.32(+4.07%)
Oct 22, 2007 7.687 7.938 7.622 7.789 2,175,637 -0.07(-0.83%)
Oct 19, 2007 8.115 8.125 7.724 7.854 2,135,604 -0.21(-2.66%)
Oct 18, 2007 7.976 8.125 7.976 8.069 1,520,939 +0.10(+1.29%)
Oct 17, 2007 8.236 8.264 7.892 7.966 1,774,339 -0.07(-0.93%)
Oct 16, 2007 8.292 8.320 7.994 8.041 2,047,059 -0.33(-3.90%)
Oct 15, 2007 8.479 8.609 8.255 8.367 2,461,558 +0.09(+1.13%)
Oct 12, 2007 8.348 8.432 8.217 8.274 1,576,105 +0.03(+0.34%)
Oct 11, 2007 8.339 8.693 8.050 8.246 3,482,565 -0.04(-0.45%)
Oct 10, 2007 8.227 8.386 8.181 8.283 1,741,819 +0.12(+1.48%)
Oct 09, 2007 8.041 8.181 8.013 8.162 1,616,997 +0.20(+2.46%)
Oct 08, 2007 8.106 8.106 7.901 7.966 1,672,700 -0.19(-2.29%)
Oct 05, 2007 7.966 8.264 7.920 8.153 1,853,440 +0.10(+1.27%)
Oct 04, 2007 7.920 8.087 7.827 8.050 1,983,978 +0.12(+1.53%)
Oct 03, 2007 8.171 8.209 7.882 7.929 1,604,976 -0.23(-2.85%)
Oct 02, 2007 8.153 8.236 7.892 8.162 3,208,236 -0.37(-4.37%)
Oct 01, 2007 8.358 8.553 8.283 8.535 2,834,092 +0.20(+2.35%)
Sep 28, 2007 8.236 8.479 8.209 8.339 2,796,420 +0.20(+2.52%)
Sep 27, 2007 8.134 8.209 8.078 8.134 1,387,423 +0.07(+0.81%)
Sep 26, 2007 8.274 8.330 8.013 8.069 1,897,122 -0.19(-2.26%)
Sep 25, 2007 8.004 8.274 7.938 8.255 2,056,289 -0.02(-0.23%)
Sep 24, 2007 8.525 8.525 8.181 8.274 2,631,350 -0.15(-1.77%)
Sep 21, 2007 8.404 9.131 8.292 8.423 3,619,193 +0.03(+0.33%)
Sep 20, 2007 7.929 8.413 7.920 8.395 3,991,834 +0.68(+8.82%)
Sep 19, 2007 7.873 8.004 7.612 7.715 2,972,652 -0.05(-0.60%)
Sep 18, 2007 7.398 7.789 7.305 7.761 2,669,773 +0.40(+5.44%)
Sep 17, 2007 7.435 7.556 7.267 7.361 3,885,704 -0.07(-1.00%)
Sep 14, 2007 7.240 7.435 7.240 7.435 1,783,355 +0.15(+2.05%)
Sep 13, 2007 7.267 7.389 7.146 7.286 1,592,312 -0.01(-0.13%)
Sep 12, 2007 7.370 7.407 7.212 7.295 1,601,013 -0.09(-1.26%)
Sep 11, 2007 7.118 7.417 7.053 7.389 1,991,248 +0.32(+4.48%)
Sep 10, 2007 7.454 7.472 7.035 7.072 1,824,354 -0.29(-3.92%)
Sep 07, 2007 7.361 7.482 7.221 7.361 3,262,865 +0.02(+0.25%)
Sep 06, 2007 7.100 7.435 7.035 7.342 3,395,200 +0.35(+5.07%)
Sep 05, 2007 7.044 7.128 6.960 6.988 2,644,766 -0.14(-1.96%)
Sep 04, 2007 6.988 7.221 6.941 7.128 1,428,852 +0.14(+2.00%)
Aug 31, 2007 6.997 7.081 6.960 6.988 1,346,961 +0.09(+1.35%)
Aug 30, 2007 6.951 7.072 6.839 6.895 1,918,695 -0.14(-1.99%)
Aug 29, 2007 6.979 7.109 6.867 7.035 2,037,721 +0.15(+2.17%)
Aug 28, 2007 6.895 7.053 6.820 6.885 3,360,319 -0.10(-1.47%)
Aug 27, 2007 7.212 7.267 6.969 6.988 2,139,253 -0.32(-4.34%)
Aug 24, 2007 7.221 7.342 7.072 7.305 2,458,553 +0.07(+0.90%)
Aug 23, 2007 7.323 7.323 7.137 7.240 2,211,055 +0.02(+0.26%)
Aug 22, 2007 7.258 7.417 7.165 7.221 2,083,550 +0.03(+0.39%)
Aug 21, 2007 6.997 7.202 6.941 7.193 1,624,725 +0.15(+2.12%)
Aug 20, 2007 6.969 7.156 6.885 7.044 2,296,381 +0.11(+1.61%)
Aug 17, 2007 7.081 7.174 6.867 6.932 3,620,052 +0.17(+2.48%)
Aug 16, 2007 6.848 6.858 6.317 6.764 6,886,478 -0.20(-2.81%)
Aug 15, 2007 6.913 7.128 6.858 6.960 4,946,943 -0.05(-0.66%)
Aug 14, 2007 6.885 7.118 6.848 7.007 3,576,477 -0.01(-0.13%)
Aug 13, 2007 6.541 7.072 6.569 7.016 4,816,862 +0.48(+7.26%)
Aug 10, 2007 6.289 6.587 6.131 6.541 4,963,659 +0.30(+4.78%)
Aug 09, 2007 7.090 6.913 6.196 6.243 7,031,137 -0.85(-11.96%)
Aug 08, 2007 7.267 7.435 7.007 7.090 3,602,826 +0.06(+0.79%)
Aug 07, 2007 7.165 7.314 6.699 7.035 3,003,669 -0.13(-1.82%)
Aug 06, 2007 7.081 7.193 6.764 7.165 2,993,656 +0.04(+0.52%)
Aug 03, 2007 7.240 7.351 7.128 7.128 2,419,550 -0.22(-3.04%)
Aug 02, 2007 7.407 7.444 7.202 7.351 2,072,817 +0.04(+0.51%)
Aug 01, 2007 7.249 7.454 7.081 7.314 2,661,724 +0.00(+0.00%)
Jul 31, 2007 7.435 7.649 7.277 7.314 2,510,177 -0.12(-1.63%)
Jul 30, 2007 7.323 7.538 7.174 7.435 2,349,186 +0.14(+1.92%)
Jul 27, 2007 7.407 7.696 7.258 7.295 3,195,358 -0.28(-3.69%)
Jul 26, 2007 7.733 7.836 7.351 7.575 3,337,842 -0.36(-4.58%)
Jul 25, 2007 8.031 8.041 7.594 7.938 2,925,542 -0.20(-2.52%)
Jul 24, 2007 8.507 8.507 8.059 8.143 2,564,056 -0.24(-2.89%)
Jul 23, 2007 8.525 8.525 8.339 8.386 1,635,194 -0.10(-1.21%)
Jul 20, 2007 8.600 8.674 8.395 8.488 2,251,249 -0.13(-1.51%)
Jul 19, 2007 8.684 8.712 8.572 8.618 1,598,465 +0.01(+0.11%)
Jul 18, 2007 8.358 8.618 8.311 8.609 1,892,829 +0.24(+2.90%)
Jul 17, 2007 8.507 8.591 8.339 8.367 1,526,626 -0.14(-1.64%)
Jul 16, 2007 8.525 8.572 8.292 8.507 1,974,183 -0.07(-0.87%)
Jul 13, 2007 8.702 8.712 8.516 8.581 1,295,122 -0.12(-1.39%)
Jul 12, 2007 8.553 8.712 8.497 8.702 1,665,831 +0.26(+3.09%)
Jul 11, 2007 8.432 8.479 8.302 8.441 1,335,369 +0.10(+1.23%)
Jul 10, 2007 8.572 8.646 8.330 8.339 1,985,238 -0.21(-2.51%)
Jul 09, 2007 8.432 8.740 8.339 8.553 3,442,317 +0.27(+3.26%)
Jul 06, 2007 8.125 8.376 8.087 8.283 1,927,564 +0.13(+1.60%)
Jul 05, 2007 8.069 8.181 8.004 8.153 1,479,296 +0.14(+1.74%)
Jul 03, 2007 8.190 8.199 7.976 8.013 905,308 -0.17(-2.05%)
Jul 02, 2007 8.050 8.199 8.013 8.181 1,925,403 +0.22(+2.81%)
Jun 29, 2007 7.640 8.004 7.640 7.957 2,961,307 +0.34(+4.53%)
Jun 28, 2007 7.584 7.771 7.584 7.612 1,756,737 +0.11(+1.49%)
Jun 27, 2007 7.454 7.566 7.361 7.500 2,428,125 +0.05(+0.62%)
Jun 26, 2007 7.649 7.724 7.389 7.454 3,005,387 -0.20(-2.56%)
Jun 25, 2007 7.789 7.864 7.603 7.649 2,024,198 -0.05(-0.61%)
Jun 22, 2007 7.780 7.808 7.575 7.696 1,449,244 -0.03(-0.36%)
Jun 21, 2007 7.649 7.733 7.547 7.724 1,628,481 +0.05(+0.61%)
Jun 20, 2007 7.817 7.892 7.640 7.677 2,480,662 -0.13(-1.67%)
Jun 19, 2007 7.724 7.901 7.631 7.808 2,156,747 +0.08(+1.09%)
Jun 18, 2007 7.715 7.780 7.649 7.724 2,503,308 +0.07(+0.97%)
Jun 15, 2007 7.556 7.659 7.463 7.649 2,965,353 +0.26(+3.53%)
Jun 14, 2007 7.267 7.491 7.267 7.389 2,605,913 +0.15(+2.06%)
Jun 13, 2007 7.025 7.277 7.025 7.240 1,885,960 +0.24(+3.46%)
Jun 12, 2007 7.109 7.212 6.969 6.997 2,023,017 -0.18(-2.47%)
Jun 11, 2007 7.277 7.342 7.109 7.174 1,044,267 -0.08(-1.16%)
Jun 08, 2007 7.193 7.267 6.960 7.258 2,742,986 -0.02(-0.26%)
Jun 07, 2007 7.603 7.594 7.202 7.277 2,099,341 -0.33(-4.29%)
Jun 06, 2007 7.659 7.659 7.435 7.603 1,991,735 -0.06(-0.73%)
Jun 05, 2007 7.789 7.687 7.556 7.659 1,565,718 +0.02(+0.24%)
Jun 04, 2007 7.677 7.733 7.472 7.640 1,881,474 +0.00(+0.00%)
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.