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

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 5.875 6.003 5.778 5.885 8,886,868 +0.12(+2.03%)
Aug 28, 2020 5.748 5.865 5.626 5.768 7,801,091 +0.20(+3.51%)
Aug 27, 2020 5.729 5.768 5.396 5.572 10,168,675 -0.07(-1.21%)
Aug 26, 2020 5.250 5.709 5.220 5.641 11,232,982 +0.33(+6.26%)
Aug 25, 2020 5.533 5.572 5.103 5.308 13,442,519 -0.25(-4.57%)
Aug 24, 2020 5.778 5.787 5.523 5.563 8,321,583 -0.12(-2.07%)
Aug 21, 2020 5.719 5.817 5.592 5.680 8,279,913 -0.21(-3.49%)
Aug 20, 2020 5.729 5.944 5.670 5.885 7,860,564 +0.13(+2.21%)
Aug 19, 2020 5.944 6.012 5.729 5.758 10,546,332 -0.27(-4.54%)
Aug 18, 2020 6.345 6.354 5.905 6.032 10,954,219 -0.19(-3.09%)
Aug 17, 2020 6.156 6.361 6.078 6.224 12,908,957 +0.32(+5.46%)
Aug 14, 2020 5.882 6.000 5.707 5.902 9,809,380 -0.07(-1.15%)
Aug 13, 2020 5.628 6.029 5.521 5.970 16,566,099 +0.46(+8.33%)
Aug 12, 2020 5.619 5.765 5.482 5.511 11,395,523 +0.01(+0.18%)
Aug 11, 2020 5.648 5.824 5.433 5.501 18,804,652 -0.59(-9.63%)
Aug 10, 2020 6.019 6.400 6.019 6.088 12,677,527 +0.11(+1.80%)
Aug 07, 2020 6.381 6.400 5.697 5.980 18,527,316 -0.52(-7.97%)
Aug 06, 2020 6.332 6.635 6.146 6.498 20,450,342 +0.22(+3.58%)
Aug 05, 2020 6.146 6.498 6.097 6.273 19,851,110 +0.36(+6.12%)
Aug 04, 2020 5.452 5.951 5.394 5.912 16,883,914 +0.45(+8.23%)
Aug 03, 2020 5.423 5.492 5.189 5.462 11,866,053 +0.07(+1.27%)
Jul 31, 2020 5.345 5.404 5.198 5.394 11,525,090 +0.17(+3.18%)
Jul 30, 2020 5.091 5.325 5.071 5.228 13,373,474 -0.17(-3.08%)
Jul 29, 2020 5.374 5.501 5.169 5.394 13,027,887 +0.06(+1.10%)
Jul 28, 2020 5.296 5.511 5.208 5.335 12,133,518 -0.05(-0.91%)
Jul 27, 2020 5.374 5.550 5.218 5.384 17,587,174 +0.30(+5.96%)
Jul 24, 2020 5.032 5.228 4.954 5.081 13,931,792 +0.07(+1.36%)
Jul 23, 2020 5.062 5.218 4.847 5.013 22,253,142 -0.20(-3.75%)
Jul 22, 2020 4.905 5.335 4.788 5.208 23,418,188 +0.34(+7.03%)
Jul 21, 2020 5.003 5.140 4.788 4.866 19,572,768 +0.14(+2.89%)
Jul 20, 2020 4.563 4.768 4.475 4.729 15,103,031 +0.26(+5.91%)
Jul 17, 2020 4.299 4.510 4.241 4.466 14,885,590 +0.32(+7.78%)
Jul 16, 2020 4.251 4.309 4.045 4.143 8,669,508 -0.18(-4.07%)
Jul 15, 2020 4.143 4.329 3.967 4.319 13,164,295 +0.19(+4.49%)
Jul 14, 2020 3.723 4.133 3.684 4.133 12,753,640 +0.39(+10.44%)
Jul 13, 2020 4.133 4.133 3.733 3.742 16,138,075 -0.19(-4.73%)
Jul 10, 2020 3.742 3.938 3.742 3.928 15,281,948 +0.22(+6.07%)
Jul 09, 2020 3.625 3.869 3.547 3.703 18,021,586 +0.19(+5.28%)
Jul 08, 2020 3.430 3.547 3.361 3.518 14,608,378 +0.21(+6.19%)
Jul 07, 2020 3.117 3.371 3.117 3.313 11,036,941 +0.12(+3.67%)
Jul 06, 2020 3.244 3.273 3.117 3.195 7,858,455 +0.08(+2.51%)
Jul 02, 2020 3.078 3.244 3.078 3.117 8,239,912 -0.03(-0.93%)
Jul 01, 2020 3.215 3.215 3.039 3.146 8,934,984 -0.05(-1.53%)
Jun 30, 2020 2.980 3.205 2.951 3.195 12,093,794 +0.20(+6.51%)
Jun 29, 2020 2.951 3.000 2.883 3.000 6,828,852 +0.11(+3.72%)
Jun 26, 2020 2.902 2.931 2.804 2.892 8,963,447 -0.02(-0.67%)
Jun 25, 2020 2.922 2.922 2.814 2.912 6,400,173 +0.05(+1.71%)
Jun 24, 2020 2.971 2.971 2.785 2.863 10,041,205 -0.14(-4.56%)
Jun 23, 2020 3.049 3.088 2.941 3.000 7,623,358 +0.04(+1.32%)
Jun 22, 2020 2.931 3.088 2.902 2.961 11,273,135 +0.18(+6.32%)
Jun 19, 2020 2.795 2.892 2.726 2.785 16,085,103 +0.09(+3.26%)
Jun 18, 2020 2.824 2.863 2.668 2.697 9,869,682 -0.17(-5.80%)
Jun 17, 2020 2.990 2.990 2.834 2.863 7,575,341 -0.13(-4.25%)
Jun 16, 2020 3.107 3.117 2.941 2.990 5,528,555 -0.07(-2.24%)
Jun 15, 2020 2.883 3.058 2.726 3.058 8,090,562 +0.03(+0.97%)
Jun 12, 2020 3.088 3.117 2.961 3.029 6,819,960 +0.04(+1.31%)
Jun 11, 2020 3.342 3.352 2.941 2.990 12,229,681 -0.37(-11.05%)
Jun 10, 2020 3.186 3.391 3.127 3.361 13,057,258 +0.27(+8.86%)
Jun 09, 2020 3.176 3.234 3.078 3.088 7,857,169 -0.15(-4.53%)
Jun 08, 2020 3.127 3.259 3.039 3.234 6,963,145 +0.13(+4.09%)
Jun 05, 2020 3.078 3.117 2.990 3.107 10,227,741 -0.10(-3.05%)
Jun 04, 2020 3.234 3.283 3.137 3.205 7,955,246 +0.01(+0.31%)
Jun 03, 2020 3.127 3.264 3.088 3.195 7,682,030 -0.02(-0.61%)
Jun 02, 2020 3.518 3.567 3.215 3.215 11,955,353 -0.29(-8.36%)
Jun 01, 2020 3.322 3.537 3.283 3.508 11,556,823 +0.26(+8.13%)
May 29, 2020 3.205 3.303 3.156 3.244 10,909,215 +0.17(+5.40%)
May 28, 2020 3.303 3.342 3.058 3.078 8,373,801 -0.12(-3.67%)
May 27, 2020 2.971 3.205 2.922 3.195 11,284,771 +0.14(+4.47%)
May 26, 2020 3.273 3.273 3.019 3.058 10,219,035 -0.21(-6.57%)
May 22, 2020 3.410 3.488 3.254 3.273 7,837,720 -0.09(-2.62%)
May 21, 2020 3.352 3.381 3.156 3.361 10,227,658 -0.09(-2.47%)
May 20, 2020 3.280 3.456 3.271 3.446 13,572,776 +0.18(+5.37%)
May 19, 2020 3.134 3.368 3.085 3.271 15,630,571 +0.20(+6.35%)
May 18, 2020 3.075 3.134 2.939 3.075 13,620,965 +0.16(+5.35%)
May 15, 2020 2.675 2.939 2.656 2.919 16,130,841 +0.34(+13.26%)
May 14, 2020 2.490 2.587 2.416 2.577 9,429,080 +0.07(+2.72%)
May 13, 2020 2.509 2.587 2.402 2.509 8,289,565 +0.04(+1.58%)
May 12, 2020 2.587 2.626 2.460 2.470 5,323,632 -0.02(-0.78%)
May 11, 2020 2.587 2.617 2.470 2.490 6,085,108 -0.11(-4.14%)
May 08, 2020 2.538 2.626 2.490 2.597 7,738,170 +0.15(+5.98%)
May 07, 2020 2.441 2.529 2.246 2.451 13,701,968 -0.06(-2.33%)
May 06, 2020 2.538 2.553 2.441 2.509 5,648,897 -0.07(-2.65%)
May 05, 2020 2.636 2.646 2.509 2.577 7,301,784 -0.07(-2.58%)
May 04, 2020 2.617 2.646 2.548 2.646 6,553,257 +0.01(+0.37%)
May 01, 2020 2.499 2.656 2.460 2.636 9,019,620 +0.07(+2.66%)
Apr 30, 2020 2.685 2.695 2.529 2.568 9,186,131 -0.11(-4.01%)
Apr 29, 2020 2.460 2.704 2.460 2.675 12,094,262 +0.24(+10.04%)
Apr 28, 2020 2.460 2.470 2.353 2.431 5,533,867 -0.01(-0.40%)
Apr 27, 2020 2.431 2.470 2.324 2.441 6,225,574 +0.03(+1.21%)
Apr 24, 2020 2.499 2.538 2.314 2.412 9,047,685 +0.00(+0.00%)
Apr 23, 2020 2.441 2.577 2.372 2.412 11,222,677 +0.07(+2.92%)
Apr 22, 2020 2.324 2.392 2.294 2.343 8,671,670 +0.13(+5.73%)
Apr 21, 2020 2.148 2.255 2.109 2.216 6,610,877 -0.06(-2.58%)
Apr 20, 2020 2.167 2.294 2.167 2.275 6,874,654 +0.16(+7.37%)
Apr 17, 2020 2.246 2.324 2.089 2.119 15,790,583 -0.21(-8.82%)
Apr 16, 2020 2.265 2.392 2.216 2.324 11,573,849 +0.15(+6.73%)
Apr 15, 2020 2.177 2.363 2.089 2.177 9,652,992 -0.13(-5.51%)
Apr 14, 2020 2.343 2.441 2.187 2.304 16,199,808 +0.01(+0.43%)
Apr 13, 2020 2.080 2.285 1.923 2.294 11,700,044 +0.24(+11.90%)
Apr 09, 2020 1.894 2.060 1.879 2.050 12,437,674 +0.26(+14.75%)
Apr 08, 2020 1.777 1.835 1.757 1.787 6,471,333 +0.03(+1.67%)
Apr 07, 2020 1.914 1.943 1.699 1.757 8,377,569 -0.07(-3.74%)
Apr 06, 2020 1.757 1.865 1.748 1.826 9,728,633 +0.17(+10.00%)
Apr 03, 2020 1.777 1.777 1.621 1.660 6,390,758 -0.04(-2.30%)
Apr 02, 2020 1.718 1.806 1.679 1.699 8,028,663 +0.05(+2.96%)
Apr 01, 2020 1.728 1.787 1.640 1.650 8,877,576 -0.13(-7.14%)
Mar 31, 2020 1.855 1.928 1.728 1.777 8,119,367 -0.03(-1.62%)
Mar 30, 2020 1.865 2.031 1.767 1.806 8,246,144 -0.07(-3.65%)
Mar 27, 2020 2.050 2.099 1.855 1.875 7,087,049 -0.25(-11.93%)
Mar 26, 2020 2.294 2.465 2.050 2.128 11,592,683 -0.09(-3.96%)
Mar 25, 2020 2.001 2.285 1.875 2.216 10,991,096 +0.20(+9.66%)
Mar 24, 2020 1.962 2.089 1.816 2.021 14,225,239 +0.23(+13.11%)
Mar 23, 2020 1.777 1.826 1.630 1.787 10,281,637 +0.17(+10.24%)
Mar 20, 2020 1.855 1.855 1.562 1.621 15,465,381 -0.12(-6.74%)
Mar 19, 2020 1.630 2.050 1.406 1.738 14,996,813 +0.17(+10.56%)
Mar 18, 2020 1.933 2.158 1.513 1.572 11,860,139 -0.50(-24.06%)
Mar 17, 2020 1.660 2.148 1.640 2.070 19,477,228 +0.41(+24.71%)
Mar 16, 2020 1.484 1.757 1.367 1.660 13,121,934 +0.01(+0.59%)
Mar 13, 2020 1.728 1.816 1.611 1.650 13,097,193 +0.00(+0.00%)
Mar 12, 2020 1.845 1.901 1.630 1.650 12,314,034 -0.34(-17.16%)
Mar 11, 2020 2.158 2.187 1.953 1.992 11,123,477 -0.23(-10.53%)
Mar 10, 2020 2.275 2.275 2.031 2.226 9,841,947 +0.03(+1.33%)
Mar 09, 2020 2.333 2.470 2.158 2.197 7,839,667 -0.38(-14.77%)
Mar 06, 2020 2.675 2.685 2.480 2.577 8,384,682 -0.12(-4.35%)
Mar 05, 2020 2.743 2.773 2.626 2.695 7,069,120 -0.03(-0.97%)
Mar 04, 2020 2.760 2.789 2.555 2.721 9,825,407 +0.01(+0.36%)
Mar 03, 2020 2.789 2.887 2.565 2.711 14,281,092 -0.05(-1.77%)
Mar 02, 2020 2.662 2.760 2.545 2.760 6,769,069 +0.19(+7.20%)
Feb 28, 2020 2.487 2.594 2.321 2.575 12,728,833 -0.18(-6.38%)
Feb 27, 2020 3.004 3.014 2.682 2.750 15,052,816 -0.23(-7.84%)
Feb 26, 2020 2.936 3.023 2.858 2.984 7,633,929 +0.03(+0.99%)
Feb 25, 2020 3.014 3.111 2.926 2.955 12,936,201 -0.08(-2.57%)
Feb 24, 2020 3.316 3.326 2.984 3.033 9,046,248 -0.18(-5.47%)
Feb 21, 2020 3.238 3.267 3.170 3.209 9,371,083 +0.04(+1.23%)
Feb 20, 2020 3.238 3.287 3.082 3.170 8,561,034 -0.07(-2.11%)
Feb 19, 2020 3.179 3.277 3.111 3.238 10,640,677 +0.09(+2.79%)
Feb 18, 2020 2.916 3.179 2.906 3.150 15,383,687 +0.30(+10.62%)
Feb 14, 2020 2.906 2.945 2.819 2.848 6,322,992 -0.04(-1.35%)
Feb 13, 2020 2.887 2.994 2.877 2.887 6,487,702 +0.05(+1.72%)
Feb 12, 2020 3.072 3.082 2.828 2.838 11,770,340 -0.23(-7.62%)
Feb 11, 2020 3.101 3.160 3.043 3.072 6,634,917 -0.01(-0.32%)
Feb 10, 2020 3.365 3.365 3.062 3.082 10,616,236 -0.26(-7.87%)
Feb 07, 2020 3.296 3.384 3.287 3.345 10,646,735 +0.00(+0.00%)
Feb 06, 2020 3.062 3.355 3.014 3.345 18,290,112 +0.34(+11.36%)
Feb 05, 2020 2.828 3.014 2.828 3.004 7,438,035 +0.16(+5.48%)
Feb 04, 2020 2.887 2.897 2.799 2.848 9,247,440 -0.07(-2.34%)
Feb 03, 2020 2.945 2.975 2.848 2.916 8,438,673 -0.04(-1.32%)
Jan 31, 2020 2.906 2.994 2.897 2.955 6,427,578 +0.05(+1.68%)
Jan 30, 2020 3.014 3.014 2.897 2.906 9,635,500 -0.07(-2.30%)
Jan 29, 2020 2.760 3.014 2.750 2.975 8,654,463 +0.17(+5.90%)
Jan 28, 2020 3.053 3.062 2.799 2.809 11,883,505 -0.29(-9.43%)
Jan 27, 2020 3.150 3.160 3.038 3.101 9,528,766 -0.01(-0.31%)
Jan 24, 2020 3.062 3.131 3.024 3.111 5,498,806 +0.05(+1.59%)
Jan 23, 2020 3.062 3.121 3.023 3.062 5,069,928 +0.01(+0.32%)
Jan 22, 2020 3.062 3.101 3.033 3.053 4,009,306 +0.01(+0.32%)
Jan 21, 2020 2.965 3.072 2.931 3.043 9,308,099 +0.02(+0.65%)
Jan 17, 2020 3.150 3.155 3.004 3.023 6,736,212 -0.13(-4.02%)
Jan 16, 2020 3.101 3.170 3.072 3.150 5,173,296 -0.01(-0.31%)
Jan 15, 2020 3.092 3.170 3.033 3.160 10,302,506 +0.10(+3.18%)
Jan 14, 2020 2.916 3.111 2.906 3.062 11,718,348 +0.09(+2.95%)
Jan 13, 2020 3.004 3.023 2.926 2.975 8,102,207 -0.03(-0.97%)
Jan 10, 2020 3.023 3.067 2.965 3.004 10,718,818 +0.01(+0.33%)
Jan 09, 2020 3.111 3.150 2.984 2.994 10,897,489 -0.19(-5.83%)
Jan 08, 2020 3.384 3.394 3.170 3.179 9,940,499 -0.15(-4.40%)
Jan 07, 2020 3.228 3.384 3.150 3.326 18,454,616 +0.10(+3.02%)
Jan 06, 2020 3.345 3.345 3.131 3.228 11,790,651 -0.04(-1.19%)
Jan 03, 2020 3.413 3.423 3.228 3.267 12,068,398 -0.07(-2.05%)
Jan 02, 2020 3.365 3.374 3.267 3.335 7,017,594 +0.03(+0.89%)
Dec 31, 2019 3.326 3.365 3.287 3.306 6,531,550 +0.01(+0.30%)
Dec 30, 2019 3.257 3.394 3.238 3.296 10,196,785 +0.07(+2.11%)
Dec 27, 2019 3.326 3.345 3.209 3.228 9,166,933 -0.09(-2.65%)
Dec 26, 2019 3.355 3.423 3.267 3.316 12,898,189 +0.02(+0.59%)
Dec 24, 2019 3.248 3.365 3.228 3.296 7,562,756 +0.12(+3.68%)
Dec 23, 2019 2.945 3.238 2.945 3.179 13,978,325 +0.25(+8.67%)
Dec 20, 2019 2.994 3.014 2.887 2.926 21,705,460 -0.04(-1.32%)
Dec 19, 2019 3.043 3.053 2.936 2.965 10,336,528 -0.10(-3.18%)
Dec 18, 2019 2.965 3.072 2.926 3.062 7,006,917 +0.12(+3.97%)
Dec 17, 2019 2.906 2.994 2.887 2.945 7,379,599 -0.07(-2.27%)
Dec 16, 2019 3.004 3.023 2.965 3.014 8,149,121 +0.04(+1.31%)
Dec 13, 2019 2.858 3.023 2.858 2.975 11,059,237 +0.10(+3.39%)
Dec 12, 2019 2.828 2.887 2.731 2.877 11,510,306 +0.09(+3.15%)
Dec 11, 2019 2.750 2.799 2.701 2.789 8,339,891 +0.06(+2.14%)
Dec 10, 2019 2.711 2.740 2.692 2.731 5,068,505 +0.03(+1.08%)
Dec 09, 2019 2.740 2.770 2.667 2.701 7,710,124 -0.01(-0.36%)
Dec 06, 2019 2.750 2.799 2.614 2.711 12,271,727 -0.14(-4.79%)
Dec 05, 2019 2.721 2.916 2.711 2.848 11,301,064 +0.15(+5.42%)
Dec 04, 2019 2.672 2.721 2.604 2.701 9,624,779 +0.02(+0.73%)
Dec 03, 2019 2.487 2.701 2.487 2.682 14,008,752 +0.21(+8.70%)
Dec 02, 2019 2.409 2.497 2.399 2.467 7,813,841 +0.06(+2.43%)
Nov 29, 2019 2.331 2.467 2.321 2.409 6,766,563 +0.08(+3.35%)
Nov 27, 2019 2.302 2.331 2.224 2.331 7,922,247 -0.01(-0.42%)
Nov 26, 2019 2.321 2.360 2.282 2.341 7,241,926 +0.05(+2.13%)
Nov 25, 2019 2.272 2.360 2.272 2.292 6,639,225 +0.02(+0.86%)
Nov 22, 2019 2.311 2.346 2.263 2.272 7,585,929 -0.04(-1.69%)
Nov 21, 2019 2.399 2.424 2.302 2.311 7,171,403 -0.09(-3.93%)
Nov 20, 2019 2.406 2.455 2.386 2.406 7,988,727 +0.02(+0.82%)
Nov 19, 2019 2.386 2.464 2.377 2.386 9,584,865 +0.00(+0.00%)
Nov 18, 2019 2.299 2.406 2.289 2.386 6,918,160 +0.06(+2.51%)
Nov 15, 2019 2.289 2.396 2.289 2.328 9,184,240 -0.01(-0.42%)
Nov 14, 2019 2.367 2.421 2.309 2.338 7,877,659 -0.03(-1.23%)
Nov 13, 2019 2.406 2.425 2.357 2.367 9,077,858 +0.01(+0.41%)
Nov 12, 2019 2.377 2.386 2.260 2.357 11,354,838 -0.02(-0.82%)
Nov 11, 2019 2.279 2.396 2.250 2.377 9,459,295 +0.13(+5.63%)
Nov 08, 2019 2.123 2.289 2.104 2.250 8,057,845 +0.08(+3.59%)
Nov 07, 2019 2.201 2.250 1.997 2.172 13,486,052 -0.14(-5.91%)
Nov 06, 2019 2.240 2.338 2.211 2.309 10,682,278 +0.07(+3.04%)
Nov 05, 2019 2.182 2.270 2.133 2.240 9,211,399 -0.02(-0.86%)
Nov 04, 2019 2.289 2.333 2.172 2.260 8,788,176 -0.01(-0.43%)
Nov 01, 2019 2.250 2.274 2.192 2.270 5,401,292 +0.03(+1.30%)
Oct 31, 2019 2.182 2.260 2.162 2.240 9,871,477 +0.09(+4.07%)
Oct 30, 2019 2.094 2.192 2.065 2.153 8,918,923 +0.07(+3.27%)
Oct 29, 2019 2.007 2.104 1.997 2.085 7,097,688 +0.03(+1.42%)
Oct 28, 2019 2.065 2.065 1.987 2.055 5,312,659 +0.01(+0.48%)
Oct 25, 2019 2.016 2.094 1.982 2.046 10,610,198 +0.09(+4.48%)
Oct 24, 2019 1.968 1.987 1.948 1.958 9,370,348 +0.01(+0.50%)
Oct 23, 2019 1.948 1.977 1.919 1.948 5,898,708 +0.01(+0.50%)
Oct 22, 2019 1.919 1.948 1.870 1.938 3,688,830 +0.03(+1.53%)
Oct 21, 2019 1.958 1.968 1.880 1.909 3,790,998 -0.03(-1.51%)
Oct 18, 2019 1.938 1.982 1.854 1.938 5,442,767 -0.01(-0.50%)
Oct 17, 2019 1.812 1.958 1.802 1.948 5,614,178 +0.14(+7.53%)
Oct 16, 2019 1.783 1.851 1.773 1.812 5,227,217 +0.04(+2.20%)
Oct 15, 2019 1.812 1.836 1.734 1.773 6,228,836 -0.06(-3.19%)
Oct 14, 2019 1.870 1.885 1.812 1.831 4,370,170 -0.03(-1.57%)
Oct 11, 2019 1.909 1.909 1.841 1.861 8,042,241 -0.08(-4.02%)
Oct 10, 2019 1.919 1.948 1.841 1.938 9,274,846 +0.02(+1.02%)
Oct 09, 2019 1.977 1.977 1.909 1.919 8,481,197 -0.04(-1.99%)
Oct 08, 2019 1.919 1.987 1.919 1.958 10,362,315 +0.08(+4.14%)
Oct 07, 2019 1.851 1.919 1.841 1.880 4,912,851 +0.01(+0.52%)
Oct 04, 2019 1.822 1.870 1.797 1.870 4,515,740 +0.03(+1.59%)
Oct 03, 2019 1.870 1.899 1.831 1.841 6,789,851 -0.04(-2.07%)
Oct 02, 2019 1.841 1.890 1.783 1.880 9,025,897 +0.09(+4.89%)
Oct 01, 2019 1.734 1.841 1.705 1.792 6,417,339 +0.08(+4.55%)
Sep 30, 2019 1.851 1.861 1.695 1.714 9,146,868 -0.18(-9.28%)
Sep 27, 2019 1.802 1.938 1.773 1.890 6,881,045 +0.03(+1.57%)
Sep 26, 2019 1.948 1.948 1.812 1.861 11,354,219 -0.09(-4.50%)
Sep 25, 2019 2.007 2.026 1.890 1.948 8,802,860 -0.07(-3.38%)
Sep 24, 2019 1.997 2.036 1.934 2.016 10,677,950 +0.01(+0.49%)
Sep 23, 2019 1.997 2.046 1.948 2.007 13,456,440 +0.08(+4.04%)
Sep 20, 2019 1.841 1.938 1.822 1.929 9,839,010 +0.10(+5.32%)
Sep 19, 2019 1.841 1.880 1.822 1.831 5,551,336 -0.01(-0.53%)
Sep 18, 2019 1.899 1.919 1.783 1.841 10,153,405 -0.07(-3.57%)
Sep 17, 2019 1.909 1.948 1.861 1.909 5,866,069 +0.00(+0.00%)
Sep 16, 2019 1.812 1.938 1.773 1.909 10,846,692 +0.15(+8.29%)
Sep 13, 2019 1.899 1.938 1.753 1.763 9,415,021 -0.09(-4.74%)
Sep 12, 2019 1.987 2.031 1.831 1.851 12,454,450 -0.10(-5.00%)
Sep 11, 2019 1.890 1.977 1.851 1.948 9,461,916 +0.07(+3.63%)
Sep 10, 2019 1.695 1.899 1.695 1.880 9,100,410 +0.18(+10.29%)
Sep 09, 2019 1.773 1.792 1.685 1.705 9,798,408 -0.05(-2.78%)
Sep 06, 2019 1.773 1.851 1.744 1.753 13,365,717 -0.01(-0.55%)
Sep 05, 2019 1.851 1.851 1.763 1.763 14,790,306 -0.13(-6.70%)
Sep 04, 2019 1.851 1.938 1.841 1.890 14,601,194 +0.05(+2.65%)
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.