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 (%)
Jun 30, 2020 2.987 3.212 2.957 3.202 12,067,355 +0.20(+6.51%)
Jun 29, 2020 2.957 3.006 2.889 3.006 6,813,923 +0.11(+3.72%)
Jun 26, 2020 2.908 2.938 2.811 2.899 8,943,852 -0.02(-0.67%)
Jun 25, 2020 2.928 2.928 2.820 2.918 6,386,181 +0.05(+1.71%)
Jun 24, 2020 2.977 2.977 2.791 2.869 10,019,253 -0.14(-4.56%)
Jun 23, 2020 3.055 3.095 2.948 3.006 7,606,692 +0.04(+1.32%)
Jun 22, 2020 2.938 3.095 2.908 2.967 11,248,490 +0.18(+6.32%)
Jun 19, 2020 2.801 2.899 2.732 2.791 16,049,938 +0.09(+3.26%)
Jun 18, 2020 2.830 2.869 2.673 2.703 9,848,105 -0.17(-5.80%)
Jun 17, 2020 2.997 2.997 2.840 2.869 7,558,780 -0.13(-4.25%)
Jun 16, 2020 3.114 3.124 2.948 2.997 5,516,469 -0.07(-2.24%)
Jun 15, 2020 2.889 3.065 2.732 3.065 8,072,875 +0.03(+0.97%)
Jun 12, 2020 3.095 3.124 2.967 3.036 6,805,051 +0.04(+1.31%)
Jun 11, 2020 3.349 3.359 2.948 2.997 12,202,945 -0.37(-11.05%)
Jun 10, 2020 3.192 3.398 3.134 3.369 13,028,712 +0.27(+8.86%)
Jun 09, 2020 3.183 3.241 3.085 3.095 7,839,992 -0.15(-4.53%)
Jun 08, 2020 3.134 3.266 3.046 3.241 6,947,922 +0.13(+4.09%)
Jun 05, 2020 3.085 3.124 2.997 3.114 10,205,381 -0.10(-3.05%)
Jun 04, 2020 3.241 3.290 3.144 3.212 7,937,854 +0.01(+0.31%)
Jun 03, 2020 3.134 3.271 3.095 3.202 7,665,236 -0.02(-0.61%)
Jun 02, 2020 3.525 3.574 3.222 3.222 11,929,217 -0.29(-8.36%)
Jun 01, 2020 3.330 3.545 3.290 3.516 11,531,558 +0.26(+8.13%)
May 29, 2020 3.212 3.310 3.163 3.251 10,885,366 +0.17(+5.40%)
May 28, 2020 3.310 3.349 3.065 3.085 8,355,495 -0.12(-3.67%)
May 27, 2020 2.977 3.212 2.928 3.202 11,260,100 +0.14(+4.47%)
May 26, 2020 3.281 3.281 3.026 3.065 10,196,694 -0.22(-6.57%)
May 22, 2020 3.418 3.496 3.261 3.281 7,820,585 -0.09(-2.62%)
May 21, 2020 3.359 3.388 3.163 3.369 10,205,299 -0.09(-2.48%)
May 20, 2020 3.288 3.464 3.278 3.454 13,541,189 +0.18(+5.37%)
May 19, 2020 3.141 3.376 3.092 3.278 15,594,195 +0.20(+6.35%)
May 18, 2020 3.083 3.141 2.946 3.083 13,589,265 +0.16(+5.35%)
May 15, 2020 2.681 2.946 2.662 2.926 16,093,301 +0.34(+13.26%)
May 14, 2020 2.495 2.593 2.422 2.583 9,407,137 +0.07(+2.72%)
May 13, 2020 2.515 2.593 2.407 2.515 8,270,273 +0.04(+1.58%)
May 12, 2020 2.593 2.632 2.466 2.476 5,311,243 -0.02(-0.78%)
May 11, 2020 2.593 2.623 2.476 2.495 6,070,946 -0.11(-4.14%)
May 08, 2020 2.544 2.632 2.495 2.603 7,720,161 +0.15(+5.98%)
May 07, 2020 2.446 2.535 2.251 2.456 13,670,080 -0.06(-2.33%)
May 06, 2020 2.544 2.559 2.446 2.515 5,635,750 -0.07(-2.65%)
May 05, 2020 2.642 2.652 2.515 2.583 7,284,790 -0.07(-2.58%)
May 04, 2020 2.623 2.652 2.554 2.652 6,538,006 +0.01(+0.37%)
May 01, 2020 2.505 2.662 2.466 2.642 8,998,629 +0.07(+2.66%)
Apr 30, 2020 2.691 2.701 2.535 2.574 9,164,753 -0.11(-4.01%)
Apr 29, 2020 2.466 2.711 2.466 2.681 12,066,116 +0.24(+10.04%)
Apr 28, 2020 2.466 2.476 2.358 2.437 5,520,989 -0.01(-0.40%)
Apr 27, 2020 2.437 2.476 2.329 2.446 6,211,085 +0.03(+1.21%)
Apr 24, 2020 2.505 2.544 2.319 2.417 9,026,628 +0.00(+0.00%)
Apr 23, 2020 2.446 2.583 2.378 2.417 11,196,559 +0.07(+2.92%)
Apr 22, 2020 2.329 2.398 2.300 2.349 8,651,489 +0.13(+5.73%)
Apr 21, 2020 2.153 2.261 2.114 2.221 6,595,492 -0.06(-2.57%)
Apr 20, 2020 2.172 2.300 2.172 2.280 6,858,655 +0.16(+7.37%)
Apr 17, 2020 2.251 2.329 2.094 2.124 15,753,834 -0.21(-8.82%)
Apr 16, 2020 2.270 2.398 2.221 2.329 11,546,914 +0.15(+6.73%)
Apr 15, 2020 2.182 2.368 2.094 2.182 9,630,527 -0.13(-5.51%)
Apr 14, 2020 2.349 2.446 2.192 2.309 16,162,107 +0.01(+0.43%)
Apr 13, 2020 2.084 2.290 1.928 2.300 11,672,815 +0.24(+11.90%)
Apr 09, 2020 1.898 2.065 1.884 2.055 12,408,728 +0.26(+14.75%)
Apr 08, 2020 1.781 1.840 1.761 1.791 6,456,273 +0.03(+1.67%)
Apr 07, 2020 1.918 1.947 1.703 1.761 8,358,073 -0.07(-3.74%)
Apr 06, 2020 1.761 1.869 1.752 1.830 9,705,992 +0.17(+10.00%)
Apr 03, 2020 1.781 1.781 1.624 1.664 6,375,885 -0.04(-2.30%)
Apr 02, 2020 1.722 1.810 1.683 1.703 8,009,978 +0.05(+2.96%)
Apr 01, 2020 1.732 1.791 1.644 1.654 8,856,915 -0.13(-7.14%)
Mar 31, 2020 1.859 1.933 1.732 1.781 8,100,471 -0.03(-1.62%)
Mar 30, 2020 1.869 2.035 1.771 1.810 8,226,953 -0.07(-3.65%)
Mar 27, 2020 2.055 2.104 1.859 1.879 7,070,555 -0.25(-11.93%)
Mar 26, 2020 2.300 2.471 2.055 2.133 11,565,704 -0.09(-3.97%)
Mar 25, 2020 2.006 2.290 1.879 2.221 10,965,517 +0.20(+9.66%)
Mar 24, 2020 1.967 2.094 1.820 2.026 14,192,134 +0.23(+13.11%)
Mar 23, 2020 1.781 1.830 1.634 1.791 10,257,709 +0.17(+10.24%)
Mar 20, 2020 1.859 1.859 1.566 1.624 15,429,389 -0.12(-6.74%)
Mar 19, 2020 1.634 2.055 1.409 1.742 14,961,912 +0.17(+10.56%)
Mar 18, 2020 1.938 2.163 1.517 1.576 11,832,538 -0.50(-24.06%)
Mar 17, 2020 1.664 2.153 1.644 2.075 19,431,900 +0.41(+24.71%)
Mar 16, 2020 1.487 1.761 1.370 1.664 13,091,396 +0.01(+0.59%)
Mar 13, 2020 1.732 1.820 1.615 1.654 13,066,712 +0.00(+0.00%)
Mar 12, 2020 1.850 1.906 1.634 1.654 12,285,377 -0.34(-17.16%)
Mar 11, 2020 2.163 2.192 1.957 1.996 11,097,590 -0.23(-10.53%)
Mar 10, 2020 2.280 2.280 2.035 2.231 9,819,042 +0.03(+1.33%)
Mar 09, 2020 2.339 2.476 2.163 2.202 7,821,422 -0.38(-14.77%)
Mar 06, 2020 2.681 2.691 2.486 2.583 8,365,168 -0.12(-4.35%)
Mar 05, 2020 2.750 2.779 2.632 2.701 7,052,669 -0.03(-0.99%)
Mar 04, 2020 2.767 2.796 2.562 2.728 9,800,780 +0.01(+0.36%)
Mar 03, 2020 2.796 2.894 2.571 2.718 14,245,297 -0.05(-1.77%)
Mar 02, 2020 2.669 2.767 2.552 2.767 6,752,102 +0.19(+7.20%)
Feb 28, 2020 2.493 2.601 2.327 2.581 12,696,928 -0.18(-6.38%)
Feb 27, 2020 3.011 3.021 2.689 2.757 15,015,086 -0.23(-7.84%)
Feb 26, 2020 2.943 3.031 2.865 2.992 7,614,795 +0.03(+0.99%)
Feb 25, 2020 3.021 3.119 2.933 2.962 12,903,776 -0.08(-2.57%)
Feb 24, 2020 3.324 3.334 2.992 3.041 9,023,574 -0.18(-5.47%)
Feb 21, 2020 3.246 3.275 3.178 3.217 9,347,594 +0.04(+1.23%)
Feb 20, 2020 3.246 3.295 3.090 3.178 8,539,576 -0.07(-2.11%)
Feb 19, 2020 3.187 3.285 3.119 3.246 10,614,006 +0.09(+2.79%)
Feb 18, 2020 2.923 3.187 2.914 3.158 15,345,127 +0.30(+10.62%)
Feb 14, 2020 2.914 2.953 2.826 2.855 6,307,143 -0.04(-1.35%)
Feb 13, 2020 2.894 3.002 2.884 2.894 6,471,440 +0.05(+1.72%)
Feb 12, 2020 3.080 3.090 2.835 2.845 11,740,837 -0.23(-7.62%)
Feb 11, 2020 3.109 3.168 3.050 3.080 6,618,286 -0.01(-0.32%)
Feb 10, 2020 3.373 3.373 3.070 3.090 10,589,627 -0.26(-7.87%)
Feb 07, 2020 3.305 3.393 3.295 3.354 10,620,049 +0.00(+0.00%)
Feb 06, 2020 3.070 3.363 3.021 3.354 18,244,268 +0.34(+11.36%)
Feb 05, 2020 2.835 3.021 2.835 3.011 7,419,392 +0.16(+5.48%)
Feb 04, 2020 2.894 2.904 2.806 2.855 9,224,261 -0.07(-2.34%)
Feb 03, 2020 2.953 2.982 2.855 2.923 8,417,521 -0.04(-1.32%)
Jan 31, 2020 2.914 3.002 2.904 2.962 6,411,468 +0.05(+1.68%)
Jan 30, 2020 3.021 3.021 2.904 2.914 9,611,349 -0.07(-2.30%)
Jan 29, 2020 2.767 3.021 2.757 2.982 8,632,771 +0.17(+5.90%)
Jan 28, 2020 3.060 3.070 2.806 2.816 11,853,719 -0.29(-9.43%)
Jan 27, 2020 3.158 3.168 3.046 3.109 9,504,882 -0.01(-0.31%)
Jan 24, 2020 3.070 3.138 3.031 3.119 5,485,024 +0.05(+1.59%)
Jan 23, 2020 3.070 3.129 3.031 3.070 5,057,220 +0.01(+0.32%)
Jan 22, 2020 3.070 3.109 3.041 3.060 3,999,257 +0.01(+0.32%)
Jan 21, 2020 2.972 3.080 2.938 3.050 9,284,768 +0.02(+0.65%)
Jan 17, 2020 3.158 3.163 3.011 3.031 6,719,328 -0.13(-4.02%)
Jan 16, 2020 3.109 3.178 3.080 3.158 5,160,329 -0.01(-0.31%)
Jan 15, 2020 3.099 3.178 3.041 3.168 10,276,682 +0.10(+3.18%)
Jan 14, 2020 2.923 3.119 2.914 3.070 11,688,976 +0.09(+2.95%)
Jan 13, 2020 3.011 3.031 2.933 2.982 8,081,899 -0.03(-0.97%)
Jan 10, 2020 3.031 3.075 2.972 3.011 10,691,951 +0.01(+0.33%)
Jan 09, 2020 3.119 3.158 2.992 3.002 10,870,174 -0.19(-5.83%)
Jan 08, 2020 3.393 3.402 3.178 3.187 9,915,583 -0.15(-4.40%)
Jan 07, 2020 3.236 3.393 3.158 3.334 18,408,360 +0.10(+3.02%)
Jan 06, 2020 3.354 3.354 3.138 3.236 11,761,098 -0.04(-1.19%)
Jan 03, 2020 3.422 3.432 3.236 3.275 12,038,148 -0.07(-2.05%)
Jan 02, 2020 3.373 3.383 3.275 3.344 7,000,004 +0.03(+0.88%)
Dec 31, 2019 3.334 3.373 3.295 3.314 6,515,179 +0.01(+0.30%)
Dec 30, 2019 3.266 3.402 3.246 3.305 10,171,226 +0.07(+2.11%)
Dec 27, 2019 3.334 3.354 3.217 3.236 9,143,957 -0.09(-2.65%)
Dec 26, 2019 3.363 3.432 3.275 3.324 12,865,859 +0.02(+0.59%)
Dec 24, 2019 3.256 3.373 3.236 3.305 7,543,800 +0.12(+3.68%)
Dec 23, 2019 2.953 3.246 2.953 3.187 13,943,288 +0.25(+8.67%)
Dec 20, 2019 3.002 3.021 2.894 2.933 21,651,054 -0.04(-1.32%)
Dec 19, 2019 3.050 3.060 2.943 2.972 10,310,620 -0.10(-3.18%)
Dec 18, 2019 2.972 3.080 2.933 3.070 6,989,354 +0.12(+3.97%)
Dec 17, 2019 2.914 3.002 2.894 2.953 7,361,102 -0.07(-2.27%)
Dec 16, 2019 3.011 3.031 2.972 3.021 8,128,695 +0.04(+1.31%)
Dec 13, 2019 2.865 3.031 2.865 2.982 11,031,517 +0.10(+3.39%)
Dec 12, 2019 2.835 2.894 2.738 2.884 11,481,456 +0.09(+3.15%)
Dec 11, 2019 2.757 2.806 2.708 2.796 8,318,987 +0.06(+2.14%)
Dec 10, 2019 2.718 2.747 2.699 2.738 5,055,801 +0.03(+1.08%)
Dec 09, 2019 2.747 2.777 2.674 2.708 7,690,798 -0.01(-0.36%)
Dec 06, 2019 2.757 2.806 2.620 2.718 12,240,968 -0.14(-4.79%)
Dec 05, 2019 2.728 2.923 2.718 2.855 11,272,738 +0.15(+5.41%)
Dec 04, 2019 2.679 2.728 2.611 2.708 9,600,654 +0.02(+0.73%)
Dec 03, 2019 2.493 2.708 2.493 2.689 13,973,639 +0.22(+8.70%)
Dec 02, 2019 2.415 2.503 2.405 2.474 7,794,256 +0.06(+2.43%)
Nov 29, 2019 2.337 2.474 2.327 2.415 6,749,602 +0.08(+3.35%)
Nov 27, 2019 2.307 2.337 2.229 2.337 7,902,390 -0.01(-0.42%)
Nov 26, 2019 2.327 2.366 2.288 2.347 7,223,775 +0.05(+2.13%)
Nov 25, 2019 2.278 2.366 2.278 2.298 6,622,584 +0.02(+0.86%)
Nov 22, 2019 2.317 2.351 2.268 2.278 7,566,915 -0.04(-1.69%)
Nov 21, 2019 2.405 2.430 2.307 2.317 7,153,428 -0.10(-3.95%)
Nov 20, 2019 2.413 2.461 2.393 2.413 7,967,089 +0.02(+0.82%)
Nov 19, 2019 2.393 2.471 2.383 2.393 9,558,904 +0.00(+0.00%)
Nov 18, 2019 2.305 2.413 2.295 2.393 6,899,421 +0.06(+2.51%)
Nov 15, 2019 2.295 2.403 2.295 2.334 9,159,364 -0.01(-0.42%)
Nov 14, 2019 2.373 2.427 2.315 2.344 7,856,322 -0.03(-1.23%)
Nov 13, 2019 2.413 2.432 2.364 2.373 9,053,270 +0.01(+0.41%)
Nov 12, 2019 2.383 2.393 2.266 2.364 11,324,083 -0.02(-0.82%)
Nov 11, 2019 2.286 2.403 2.256 2.383 9,433,674 +0.13(+5.63%)
Nov 08, 2019 2.129 2.295 2.110 2.256 8,036,020 +0.08(+3.59%)
Nov 07, 2019 2.207 2.256 2.002 2.178 13,449,523 -0.14(-5.91%)
Nov 06, 2019 2.246 2.344 2.217 2.315 10,653,344 +0.07(+3.04%)
Nov 05, 2019 2.188 2.276 2.139 2.246 9,186,449 -0.02(-0.86%)
Nov 04, 2019 2.295 2.339 2.178 2.266 8,764,372 -0.01(-0.43%)
Nov 01, 2019 2.256 2.281 2.198 2.276 5,386,662 +0.03(+1.30%)
Oct 31, 2019 2.188 2.266 2.168 2.246 9,844,739 +0.09(+4.07%)
Oct 30, 2019 2.100 2.198 2.071 2.159 8,894,766 +0.07(+3.27%)
Oct 29, 2019 2.012 2.110 2.002 2.090 7,078,463 +0.03(+1.42%)
Oct 28, 2019 2.071 2.071 1.993 2.061 5,298,269 +0.01(+0.48%)
Oct 25, 2019 2.022 2.100 1.988 2.051 10,581,460 +0.09(+4.48%)
Oct 24, 2019 1.973 1.993 1.953 1.963 9,344,967 +0.01(+0.50%)
Oct 23, 2019 1.953 1.983 1.924 1.953 5,882,731 +0.01(+0.50%)
Oct 22, 2019 1.924 1.953 1.875 1.944 3,678,838 +0.03(+1.53%)
Oct 21, 2019 1.963 1.973 1.885 1.914 3,780,730 -0.03(-1.51%)
Oct 18, 2019 1.944 1.988 1.859 1.944 5,428,025 -0.01(-0.50%)
Oct 17, 2019 1.817 1.963 1.807 1.953 5,598,971 +0.14(+7.53%)
Oct 16, 2019 1.787 1.856 1.778 1.817 5,213,059 +0.04(+2.20%)
Oct 15, 2019 1.817 1.841 1.739 1.778 6,211,964 -0.06(-3.19%)
Oct 14, 2019 1.875 1.890 1.817 1.836 4,358,333 -0.03(-1.57%)
Oct 11, 2019 1.914 1.914 1.846 1.866 8,020,458 -0.08(-4.02%)
Oct 10, 2019 1.924 1.953 1.846 1.944 9,249,725 +0.02(+1.02%)
Oct 09, 2019 1.983 1.983 1.914 1.924 8,458,225 -0.04(-1.99%)
Oct 08, 2019 1.924 1.993 1.924 1.963 10,334,247 +0.08(+4.15%)
Oct 07, 2019 1.856 1.924 1.846 1.885 4,899,544 +0.01(+0.52%)
Oct 04, 2019 1.826 1.875 1.802 1.875 4,503,509 +0.03(+1.59%)
Oct 03, 2019 1.875 1.905 1.836 1.846 6,771,460 -0.04(-2.07%)
Oct 02, 2019 1.846 1.895 1.787 1.885 9,001,450 +0.09(+4.89%)
Oct 01, 2019 1.739 1.846 1.709 1.797 6,399,957 +0.08(+4.55%)
Sep 30, 2019 1.856 1.866 1.700 1.719 9,122,093 -0.18(-9.28%)
Sep 27, 2019 1.807 1.944 1.778 1.895 6,862,407 +0.03(+1.57%)
Sep 26, 2019 1.953 1.953 1.817 1.866 11,323,465 -0.09(-4.50%)
Sep 25, 2019 2.012 2.032 1.895 1.953 8,779,017 -0.07(-3.38%)
Sep 24, 2019 2.002 2.041 1.939 2.022 10,649,028 +0.01(+0.49%)
Sep 23, 2019 2.002 2.051 1.953 2.012 13,419,992 +0.08(+4.04%)
Sep 20, 2019 1.846 1.944 1.826 1.934 9,812,361 +0.10(+5.32%)
Sep 19, 2019 1.846 1.885 1.826 1.836 5,536,300 -0.01(-0.53%)
Sep 18, 2019 1.905 1.924 1.787 1.846 10,125,904 -0.07(-3.57%)
Sep 17, 2019 1.914 1.953 1.866 1.914 5,850,181 +0.00(+0.00%)
Sep 16, 2019 1.817 1.944 1.778 1.914 10,817,313 +0.15(+8.29%)
Sep 13, 2019 1.905 1.944 1.758 1.768 9,389,520 -0.09(-4.74%)
Sep 12, 2019 1.993 2.036 1.836 1.856 12,420,716 -0.10(-5.00%)
Sep 11, 2019 1.895 1.983 1.856 1.953 9,436,287 +0.07(+3.63%)
Sep 10, 2019 1.700 1.905 1.699 1.885 9,075,761 +0.18(+10.29%)
Sep 09, 2019 1.778 1.797 1.690 1.709 9,771,868 -0.05(-2.78%)
Sep 06, 2019 1.778 1.856 1.748 1.758 13,329,514 -0.01(-0.55%)
Sep 05, 2019 1.856 1.856 1.768 1.768 14,750,245 -0.13(-6.70%)
Sep 04, 2019 1.856 1.944 1.846 1.895 14,561,646 +0.05(+2.65%)
Sep 03, 2019 1.758 1.866 1.758 1.846 9,897,327 +0.11(+6.18%)
Aug 30, 2019 1.719 1.758 1.680 1.739 6,184,326 +0.02(+1.14%)
Aug 29, 2019 1.817 1.836 1.670 1.719 11,928,257 -0.08(-4.35%)
Aug 28, 2019 1.787 1.856 1.748 1.797 11,119,723 +0.06(+3.37%)
Aug 27, 2019 1.641 1.748 1.631 1.739 9,636,986 +0.12(+7.23%)
Aug 26, 2019 1.690 1.700 1.592 1.621 6,489,497 -0.01(-0.60%)
Aug 23, 2019 1.563 1.651 1.553 1.631 8,175,363 +0.09(+5.70%)
Aug 22, 2019 1.573 1.612 1.538 1.543 9,405,389 -0.04(-2.32%)
Aug 21, 2019 1.541 1.619 1.512 1.580 5,700,139 +0.05(+3.18%)
Aug 20, 2019 1.512 1.560 1.482 1.531 7,151,016 +0.05(+3.29%)
Aug 19, 2019 1.424 1.541 1.404 1.482 8,999,781 +0.07(+4.83%)
Aug 16, 2019 1.424 1.482 1.399 1.414 6,344,518 -0.01(-0.68%)
Aug 15, 2019 1.414 1.453 1.346 1.424 10,617,585 +0.02(+1.39%)
Aug 14, 2019 1.560 1.560 1.390 1.404 12,262,096 -0.10(-6.49%)
Aug 13, 2019 1.619 1.638 1.482 1.502 10,118,708 -0.06(-3.75%)
Aug 12, 2019 1.560 1.609 1.541 1.560 6,829,225 +0.03(+1.91%)
Aug 09, 2019 1.668 1.687 1.463 1.531 13,136,627 -0.14(-8.19%)
Aug 08, 2019 1.629 1.707 1.629 1.668 12,505,254 +0.04(+2.40%)
Aug 07, 2019 2.028 2.028 1.560 1.629 21,762,614 -0.32(-16.50%)
Aug 06, 2019 1.960 1.980 1.872 1.950 10,176,053 -0.01(-0.50%)
Aug 05, 2019 1.892 2.019 1.892 1.960 13,451,245 +0.12(+6.35%)
Aug 02, 2019 1.843 1.872 1.814 1.843 5,504,707 -0.01(-0.53%)
Aug 01, 2019 1.765 1.882 1.765 1.853 6,433,715 +0.05(+2.70%)
Jul 31, 2019 1.892 1.931 1.794 1.804 11,205,679 -0.10(-5.13%)
Jul 30, 2019 1.863 1.921 1.833 1.902 7,618,879 +0.04(+2.09%)
Jul 29, 2019 1.853 1.882 1.775 1.863 6,719,277 +0.03(+1.60%)
Jul 26, 2019 1.785 1.843 1.755 1.833 6,131,642 +0.04(+2.17%)
Jul 25, 2019 1.950 1.960 1.765 1.794 9,930,466 -0.17(-8.46%)
Jul 24, 2019 1.921 1.960 1.863 1.960 9,686,023 +0.07(+3.61%)
Jul 23, 2019 1.921 1.955 1.853 1.892 7,989,417 -0.02(-1.02%)
Jul 22, 2019 1.872 1.926 1.853 1.911 10,192,384 +0.07(+3.70%)
Jul 19, 2019 1.960 2.019 1.804 1.843 16,472,080 -0.12(-5.97%)
Jul 18, 2019 1.931 1.970 1.814 1.960 17,980,068 +0.05(+2.55%)
Jul 17, 2019 1.746 1.950 1.697 1.911 23,211,052 +0.20(+11.36%)
Jul 16, 2019 1.697 1.804 1.668 1.716 8,725,892 +0.03(+1.73%)
Jul 15, 2019 1.697 1.716 1.643 1.687 3,191,974 +0.00(+0.00%)
Jul 12, 2019 1.687 1.712 1.653 1.687 3,461,373 +0.01(+0.58%)
Jul 11, 2019 1.697 1.716 1.619 1.677 7,543,788 -0.02(-1.15%)
Jul 10, 2019 1.677 1.707 1.638 1.697 5,370,482 +0.07(+4.19%)
Jul 09, 2019 1.580 1.648 1.570 1.629 3,880,637 +0.03(+1.83%)
Jul 08, 2019 1.668 1.677 1.580 1.599 6,665,596 -0.08(-4.65%)
Jul 05, 2019 1.599 1.697 1.590 1.677 4,303,644 -0.02(-1.15%)
Jul 03, 2019 1.687 1.726 1.619 1.697 4,114,149 +0.01(+0.58%)
Jul 02, 2019 1.658 1.697 1.590 1.687 6,185,446 +0.05(+2.98%)
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.