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

Hecla Mining Company (NY: HL )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2021 5.990 6.225 5.558 5.587 18,726,502 +0.07(+1.25%)
Jan 28, 2021 5.253 5.793 5.253 5.518 25,142,582 +0.81(+17.08%)
Jan 27, 2021 4.802 4.880 4.576 4.713 10,243,556 -0.27(-5.51%)
Jan 26, 2021 5.086 5.135 4.968 4.988 5,589,209 -0.05(-0.97%)
Jan 25, 2021 5.322 5.381 4.890 5.037 11,646,620 -0.26(-4.82%)
Jan 22, 2021 5.175 5.391 5.086 5.293 7,085,758 -0.10(-1.82%)
Jan 21, 2021 5.489 5.538 5.293 5.391 7,680,637 -0.10(-1.79%)
Jan 20, 2021 5.361 5.636 5.342 5.489 12,238,492 +0.21(+3.90%)
Jan 19, 2021 5.391 5.401 5.165 5.283 9,458,478 +0.07(+1.32%)
Jan 15, 2021 5.626 5.636 5.184 5.214 15,329,154 -0.53(-9.23%)
Jan 14, 2021 5.764 5.882 5.656 5.744 7,867,864 +0.06(+1.04%)
Jan 13, 2021 5.931 5.941 5.617 5.685 10,319,887 -0.30(-5.08%)
Jan 12, 2021 5.823 6.009 5.675 5.990 10,467,067 +0.12(+2.01%)
Jan 11, 2021 5.715 5.970 5.656 5.872 7,713,354 -0.10(-1.64%)
Jan 08, 2021 6.461 6.461 5.835 5.970 16,995,188 -0.74(-10.98%)
Jan 07, 2021 6.795 6.922 6.598 6.706 8,584,796 -0.14(-2.01%)
Jan 06, 2021 6.795 6.854 6.569 6.844 10,139,163 +0.01(+0.14%)
Jan 05, 2021 6.775 6.873 6.559 6.834 9,214,936 +0.17(+2.50%)
Jan 04, 2021 6.716 6.932 6.520 6.667 14,669,250 +0.30(+4.78%)
Dec 31, 2020 6.363 6.363 6.363 9,723,439 -0.17(-2.56%)
Dec 30, 2020 6.029 6.549 6.009 6.530 9,723,439 +0.49(+8.13%)
Dec 29, 2020 6.137 6.176 5.882 6.039 7,254,062 -0.11(-1.76%)
Dec 28, 2020 6.294 6.520 6.137 6.147 9,812,895 +0.02(+0.32%)
Dec 24, 2020 5.941 6.176 5.818 6.127 6,278,660 +0.20(+3.31%)
Dec 23, 2020 5.882 6.039 5.833 5.931 5,029,048 +0.14(+2.37%)
Dec 22, 2020 6.098 6.127 5.715 5.793 8,174,058 -0.31(-5.14%)
Dec 21, 2020 6.068 6.225 5.999 6.107 10,879,142 +0.12(+1.97%)
Dec 18, 2020 6.294 6.294 5.970 5.990 17,967,066 -0.29(-4.69%)
Dec 17, 2020 5.941 6.353 5.921 6.284 18,228,122 +0.57(+9.97%)
Dec 16, 2020 5.469 5.744 5.459 5.715 12,042,855 +0.39(+7.38%)
Dec 15, 2020 5.076 5.351 5.037 5.322 9,198,314 +0.40(+8.18%)
Dec 14, 2020 5.018 5.106 4.910 4.919 5,415,925 -0.08(-1.57%)
Dec 11, 2020 5.096 5.184 4.968 4.998 4,751,030 -0.13(-2.49%)
Dec 10, 2020 5.027 5.204 5.008 5.126 6,175,268 +0.16(+3.16%)
Dec 09, 2020 5.175 5.204 4.890 4.968 7,256,604 -0.26(-4.89%)
Dec 08, 2020 5.283 5.322 5.175 5.224 6,503,544 -0.02(-0.37%)
Dec 07, 2020 5.057 5.302 4.998 5.243 7,091,737 +0.16(+3.09%)
Dec 04, 2020 5.047 5.155 4.988 5.086 6,869,547 +0.11(+2.17%)
Dec 03, 2020 5.155 5.175 4.939 4.978 5,767,415 -0.15(-2.87%)
Dec 02, 2020 5.076 5.145 4.929 5.126 7,513,990 +0.05(+0.97%)
Dec 01, 2020 4.959 5.086 4.890 5.076 10,599,765 +0.38(+8.16%)
Nov 30, 2020 4.625 4.811 4.595 4.694 12,162,463 -0.01(-0.21%)
Nov 27, 2020 4.664 4.752 4.605 4.703 4,852,261 -0.03(-0.62%)
Nov 25, 2020 4.684 4.772 4.664 4.733 7,029,745 +0.12(+2.55%)
Nov 24, 2020 4.635 4.782 4.566 4.615 10,899,272 -0.18(-3.69%)
Nov 23, 2020 4.978 5.027 4.743 4.792 8,993,929 -0.27(-5.24%)
Nov 20, 2020 5.027 5.165 5.018 5.057 8,662,985 +0.10(+1.98%)
Nov 19, 2020 4.870 4.968 4.802 4.959 6,628,441 +0.04(+0.80%)
Nov 18, 2020 5.145 5.165 4.910 4.919 6,978,553 -0.26(-4.93%)
Nov 17, 2020 5.410 5.450 5.106 5.175 7,331,399 -0.31(-5.58%)
Nov 16, 2020 5.176 5.500 5.147 5.480 8,116,230 +0.25(+4.88%)
Nov 13, 2020 5.265 5.314 5.181 5.225 4,956,769 +0.11(+2.11%)
Nov 12, 2020 4.961 5.245 4.931 5.118 7,529,238 +0.19(+3.78%)
Nov 11, 2020 5.029 5.078 4.882 4.931 7,118,523 -0.23(-4.37%)
Nov 10, 2020 5.098 5.245 4.941 5.157 8,306,884 +0.07(+1.35%)
Nov 09, 2020 5.039 5.176 4.843 5.088 11,784,860 -0.39(-7.16%)
Nov 06, 2020 5.500 5.627 5.363 5.480 9,491,864 +0.09(+1.64%)
Nov 05, 2020 4.980 5.461 4.961 5.392 11,335,457 +0.72(+15.30%)
Nov 04, 2020 4.902 4.951 4.667 4.676 6,705,122 -0.31(-6.29%)
Nov 03, 2020 4.853 5.010 4.774 4.990 6,833,025 +0.24(+4.95%)
Nov 02, 2020 4.578 4.765 4.510 4.755 6,754,025 +0.26(+5.90%)
Oct 30, 2020 4.618 4.618 4.237 4.490 14,176,493 -0.03(-0.65%)
Oct 29, 2020 4.392 4.569 4.323 4.520 7,058,564 -0.02(-0.43%)
Oct 28, 2020 4.755 4.784 4.480 4.539 10,492,456 -0.44(-8.86%)
Oct 27, 2020 4.990 5.029 4.931 4.980 5,082,167 +0.00(+0.00%)
Oct 26, 2020 4.971 5.077 4.912 4.980 7,407,671 -0.07(-1.36%)
Oct 23, 2020 5.147 5.186 5.000 5.049 5,384,564 -0.10(-1.90%)
Oct 22, 2020 5.049 5.176 5.000 5.147 8,123,906 +0.00(+0.00%)
Oct 21, 2020 5.176 5.323 5.098 5.147 6,747,578 +0.04(+0.77%)
Oct 20, 2020 5.078 5.186 5.020 5.108 4,589,862 +0.05(+0.97%)
Oct 19, 2020 5.284 5.314 5.039 5.059 5,848,046 -0.14(-2.64%)
Oct 16, 2020 5.314 5.372 5.186 5.196 4,156,668 -0.14(-2.57%)
Oct 15, 2020 5.167 5.363 5.127 5.333 4,663,056 -0.02(-0.37%)
Oct 14, 2020 5.421 5.431 5.314 5.353 5,571,342 +0.05(+0.92%)
Oct 13, 2020 5.314 5.353 5.127 5.304 5,270,832 -0.13(-2.35%)
Oct 12, 2020 5.451 5.490 5.323 5.431 6,285,698 +0.01(+0.18%)
Oct 09, 2020 5.265 5.421 5.157 5.421 8,591,393 +0.32(+6.35%)
Oct 08, 2020 5.118 5.157 5.000 5.098 4,421,999 +0.04(+0.78%)
Oct 07, 2020 5.029 5.098 4.902 5.059 7,565,382 +0.14(+2.79%)
Oct 06, 2020 5.216 5.255 4.912 4.921 10,860,633 -0.26(-5.10%)
Oct 05, 2020 5.049 5.245 5.029 5.186 7,024,411 +0.21(+4.13%)
Oct 02, 2020 5.020 5.130 4.933 4.980 6,802,999 -0.13(-2.50%)
Oct 01, 2020 5.039 5.137 4.921 5.108 8,097,497 +0.13(+2.56%)
Sep 30, 2020 4.921 5.069 4.882 4.980 7,264,251 +0.01(+0.20%)
Sep 29, 2020 4.961 5.029 4.853 4.971 6,734,280 +0.11(+2.22%)
Sep 28, 2020 4.951 4.990 4.804 4.863 6,973,219 +0.04(+0.81%)
Sep 25, 2020 4.794 4.871 4.618 4.823 6,468,025 -0.05(-1.01%)
Sep 24, 2020 4.559 4.951 4.510 4.872 8,325,054 +0.25(+5.30%)
Sep 23, 2020 5.039 5.137 4.618 4.627 14,980,404 -0.53(-10.27%)
Sep 22, 2020 5.176 5.245 5.059 5.157 8,484,573 +0.02(+0.38%)
Sep 21, 2020 5.372 5.608 5.108 5.137 13,714,601 -0.43(-7.75%)
Sep 18, 2020 5.716 5.814 5.559 5.569 15,819,637 -0.09(-1.56%)
Sep 17, 2020 5.451 5.676 5.353 5.657 7,106,717 -0.01(-0.17%)
Sep 16, 2020 5.755 5.765 5.569 5.667 8,041,377 -0.02(-0.34%)
Sep 15, 2020 5.755 5.794 5.578 5.686 7,521,578 +0.09(+1.58%)
Sep 14, 2020 5.461 5.676 5.431 5.598 9,671,401 +0.25(+4.77%)
Sep 11, 2020 5.569 5.598 5.333 5.343 6,678,047 -0.17(-3.03%)
Sep 10, 2020 5.686 5.804 5.480 5.510 8,480,086 -0.10(-1.75%)
Sep 09, 2020 5.451 5.618 5.363 5.608 8,413,663 +0.26(+4.95%)
Sep 08, 2020 5.304 5.510 5.176 5.343 9,727,736 -0.13(-2.33%)
Sep 04, 2020 5.559 5.637 5.108 5.471 13,452,179 -0.17(-2.96%)
Sep 03, 2020 5.637 5.725 5.392 5.637 9,705,587 -0.11(-1.88%)
Sep 02, 2020 5.725 5.750 5.471 5.745 7,343,262 -0.11(-1.84%)
Sep 01, 2020 6.078 6.118 5.755 5.853 9,447,931 -0.05(-0.83%)
Aug 31, 2020 5.892 6.020 5.794 5.902 8,861,762 +0.12(+2.03%)
Aug 28, 2020 5.765 5.882 5.642 5.784 7,779,052 +0.20(+3.51%)
Aug 27, 2020 5.745 5.784 5.412 5.588 10,139,947 -0.07(-1.21%)
Aug 26, 2020 5.265 5.725 5.235 5.657 11,201,248 +0.33(+6.26%)
Aug 25, 2020 5.549 5.588 5.118 5.323 13,404,542 -0.25(-4.57%)
Aug 24, 2020 5.794 5.804 5.539 5.578 8,298,074 -0.12(-2.07%)
Aug 21, 2020 5.735 5.833 5.608 5.696 8,256,522 -0.21(-3.49%)
Aug 20, 2020 5.745 5.961 5.686 5.902 7,838,357 +0.13(+2.21%)
Aug 19, 2020 5.961 6.029 5.745 5.774 10,516,537 -0.27(-4.54%)
Aug 18, 2020 6.363 6.372 5.921 6.049 10,923,272 -0.19(-3.10%)
Aug 17, 2020 6.174 6.380 6.096 6.243 12,871,476 +0.32(+5.46%)
Aug 14, 2020 5.900 6.017 5.723 5.919 9,780,898 -0.07(-1.15%)
Aug 13, 2020 5.645 6.047 5.537 5.988 16,518,000 +0.46(+8.33%)
Aug 12, 2020 5.635 5.782 5.498 5.527 11,362,436 +0.01(+0.18%)
Aug 11, 2020 5.664 5.841 5.449 5.517 18,750,052 -0.59(-9.63%)
Aug 10, 2020 6.037 6.419 6.037 6.105 12,640,718 +0.11(+1.80%)
Aug 07, 2020 6.399 6.419 5.713 5.998 18,473,522 -0.52(-7.97%)
Aug 06, 2020 6.350 6.654 6.164 6.517 20,390,964 +0.23(+3.58%)
Aug 05, 2020 6.164 6.517 6.115 6.292 19,793,472 +0.36(+6.12%)
Aug 04, 2020 5.468 5.968 5.410 5.929 16,834,890 +0.45(+8.23%)
Aug 03, 2020 5.439 5.508 5.204 5.478 11,831,600 +0.07(+1.27%)
Jul 31, 2020 5.361 5.419 5.214 5.410 11,491,627 +0.17(+3.18%)
Jul 30, 2020 5.106 5.341 5.086 5.243 13,334,644 -0.17(-3.08%)
Jul 29, 2020 5.390 5.517 5.184 5.410 12,990,061 +0.06(+1.10%)
Jul 28, 2020 5.312 5.527 5.223 5.351 12,098,288 -0.05(-0.91%)
Jul 27, 2020 5.390 5.566 5.233 5.400 17,536,110 +0.30(+5.96%)
Jul 24, 2020 5.047 5.243 4.969 5.096 13,891,341 +0.07(+1.36%)
Jul 23, 2020 5.076 5.233 4.861 5.027 22,188,530 -0.20(-3.75%)
Jul 22, 2020 4.920 5.351 4.802 5.223 23,350,194 +0.34(+7.03%)
Jul 21, 2020 5.018 5.155 4.802 4.880 19,515,938 +0.14(+2.89%)
Jul 20, 2020 4.577 4.782 4.488 4.743 15,059,179 +0.26(+5.91%)
Jul 17, 2020 4.312 4.523 4.253 4.479 14,842,369 +0.32(+7.78%)
Jul 16, 2020 4.263 4.322 4.057 4.155 8,644,336 -0.18(-4.07%)
Jul 15, 2020 4.155 4.341 3.979 4.332 13,126,072 +0.19(+4.49%)
Jul 14, 2020 3.734 4.145 3.695 4.145 12,716,610 +0.39(+10.44%)
Jul 13, 2020 4.145 4.145 3.744 3.753 16,091,218 -0.19(-4.73%)
Jul 10, 2020 3.753 3.949 3.753 3.940 15,237,577 +0.23(+6.07%)
Jul 09, 2020 3.636 3.881 3.557 3.714 17,969,260 +0.19(+5.28%)
Jul 08, 2020 3.440 3.557 3.371 3.528 14,565,963 +0.21(+6.19%)
Jul 07, 2020 3.126 3.381 3.126 3.322 11,004,895 +0.12(+3.67%)
Jul 06, 2020 3.254 3.283 3.126 3.205 7,835,638 +0.08(+2.51%)
Jul 02, 2020 3.087 3.254 3.087 3.126 8,215,987 -0.03(-0.93%)
Jul 01, 2020 3.224 3.224 3.048 3.156 8,909,041 -0.05(-1.53%)
Jun 30, 2020 2.989 3.214 2.960 3.205 12,058,680 +0.20(+6.51%)
Jun 29, 2020 2.960 3.009 2.891 3.009 6,809,024 +0.11(+3.72%)
Jun 26, 2020 2.911 2.940 2.813 2.901 8,937,422 -0.02(-0.67%)
Jun 25, 2020 2.930 2.930 2.822 2.920 6,381,590 +0.05(+1.71%)
Jun 24, 2020 2.979 2.979 2.793 2.871 10,012,050 -0.14(-4.56%)
Jun 23, 2020 3.058 3.097 2.950 3.009 7,601,224 +0.04(+1.32%)
Jun 22, 2020 2.940 3.097 2.911 2.969 11,240,403 +0.18(+6.32%)
Jun 19, 2020 2.803 2.901 2.734 2.793 16,038,400 +0.09(+3.26%)
Jun 18, 2020 2.832 2.871 2.675 2.705 9,841,025 -0.17(-5.80%)
Jun 17, 2020 2.999 2.999 2.842 2.871 7,553,346 -0.13(-4.25%)
Jun 16, 2020 3.116 3.126 2.950 2.999 5,512,503 -0.07(-2.24%)
Jun 15, 2020 2.891 3.067 2.734 3.067 8,067,071 +0.03(+0.97%)
Jun 12, 2020 3.097 3.126 2.969 3.038 6,800,159 +0.04(+1.31%)
Jun 11, 2020 3.352 3.361 2.950 2.999 12,194,173 -0.37(-11.05%)
Jun 10, 2020 3.195 3.401 3.136 3.371 13,019,346 +0.27(+8.86%)
Jun 09, 2020 3.185 3.244 3.087 3.097 7,834,356 -0.15(-4.53%)
Jun 08, 2020 3.136 3.268 3.048 3.244 6,942,927 +0.13(+4.09%)
Jun 05, 2020 3.087 3.126 2.999 3.116 10,198,045 -0.10(-3.05%)
Jun 04, 2020 3.244 3.293 3.146 3.214 7,932,148 +0.01(+0.31%)
Jun 03, 2020 3.136 3.273 3.097 3.205 7,659,725 -0.02(-0.61%)
Jun 02, 2020 3.528 3.577 3.224 3.224 11,920,641 -0.29(-8.36%)
Jun 01, 2020 3.332 3.548 3.293 3.518 11,523,268 +0.26(+8.13%)
May 29, 2020 3.214 3.312 3.165 3.254 10,877,540 +0.17(+5.40%)
May 28, 2020 3.312 3.352 3.067 3.087 8,349,488 -0.12(-3.67%)
May 27, 2020 2.979 3.214 2.930 3.205 11,252,005 +0.14(+4.47%)
May 26, 2020 3.283 3.283 3.028 3.067 10,189,364 -0.22(-6.57%)
May 22, 2020 3.420 3.499 3.263 3.283 7,814,963 -0.09(-2.62%)
May 21, 2020 3.361 3.391 3.165 3.371 10,197,962 -0.09(-2.48%)
May 20, 2020 3.290 3.467 3.281 3.457 13,531,456 +0.18(+5.37%)
May 19, 2020 3.144 3.379 3.095 3.281 15,582,985 +0.20(+6.35%)
May 18, 2020 3.085 3.144 2.948 3.085 13,579,497 +0.16(+5.35%)
May 15, 2020 2.683 2.948 2.664 2.928 16,081,733 +0.34(+13.26%)
May 14, 2020 2.497 2.595 2.424 2.585 9,400,375 +0.07(+2.72%)
May 13, 2020 2.517 2.595 2.409 2.517 8,264,328 +0.04(+1.58%)
May 12, 2020 2.595 2.634 2.468 2.478 5,307,425 -0.02(-0.78%)
May 11, 2020 2.595 2.625 2.478 2.497 6,066,582 -0.11(-4.14%)
May 08, 2020 2.546 2.634 2.497 2.605 7,714,612 +0.15(+5.98%)
May 07, 2020 2.448 2.536 2.252 2.458 13,660,254 -0.06(-2.33%)
May 06, 2020 2.546 2.561 2.448 2.517 5,631,699 -0.07(-2.65%)
May 05, 2020 2.644 2.654 2.517 2.585 7,279,554 -0.07(-2.58%)
May 04, 2020 2.625 2.654 2.556 2.654 6,533,307 +0.01(+0.37%)
May 01, 2020 2.507 2.664 2.468 2.644 8,992,161 +0.07(+2.66%)
Apr 30, 2020 2.693 2.703 2.536 2.576 9,158,165 -0.11(-4.01%)
Apr 29, 2020 2.468 2.713 2.468 2.683 12,057,443 +0.24(+10.04%)
Apr 28, 2020 2.468 2.478 2.360 2.438 5,517,020 -0.01(-0.40%)
Apr 27, 2020 2.438 2.478 2.331 2.448 6,206,621 +0.03(+1.21%)
Apr 24, 2020 2.507 2.546 2.321 2.419 9,020,140 +0.00(+0.00%)
Apr 23, 2020 2.448 2.585 2.380 2.419 11,188,511 +0.07(+2.92%)
Apr 22, 2020 2.331 2.399 2.301 2.350 8,645,270 +0.13(+5.73%)
Apr 21, 2020 2.154 2.262 2.115 2.223 6,590,751 -0.06(-2.57%)
Apr 20, 2020 2.174 2.301 2.174 2.282 6,853,725 +0.16(+7.37%)
Apr 17, 2020 2.252 2.331 2.096 2.125 15,742,510 -0.21(-8.82%)
Apr 16, 2020 2.272 2.399 2.223 2.331 11,538,614 +0.15(+6.73%)
Apr 15, 2020 2.184 2.370 2.096 2.184 9,623,604 -0.13(-5.51%)
Apr 14, 2020 2.350 2.448 2.194 2.311 16,150,489 +0.01(+0.43%)
Apr 13, 2020 2.086 2.292 1.929 2.301 11,664,424 +0.24(+11.91%)
Apr 09, 2020 1.900 2.066 1.885 2.057 12,399,809 +0.26(+14.75%)
Apr 08, 2020 1.782 1.841 1.763 1.792 6,451,632 +0.03(+1.67%)
Apr 07, 2020 1.919 1.949 1.704 1.763 8,352,065 -0.07(-3.74%)
Apr 06, 2020 1.763 1.870 1.753 1.831 9,699,015 +0.17(+10.00%)
Apr 03, 2020 1.782 1.782 1.626 1.665 6,371,302 -0.04(-2.30%)
Apr 02, 2020 1.724 1.812 1.684 1.704 8,004,220 +0.05(+2.96%)
Apr 01, 2020 1.733 1.792 1.645 1.655 8,850,549 -0.13(-7.14%)
Mar 31, 2020 1.861 1.934 1.733 1.782 8,094,649 -0.03(-1.62%)
Mar 30, 2020 1.870 2.037 1.773 1.812 8,221,039 -0.07(-3.65%)
Mar 27, 2020 2.057 2.105 1.861 1.880 7,065,473 -0.25(-11.93%)
Mar 26, 2020 2.301 2.473 2.057 2.135 11,557,390 -0.09(-3.96%)
Mar 25, 2020 2.008 2.292 1.880 2.223 10,957,635 +0.20(+9.66%)
Mar 24, 2020 1.968 2.096 1.821 2.027 14,181,932 +0.24(+13.12%)
Mar 23, 2020 1.782 1.831 1.635 1.792 10,250,336 +0.17(+10.24%)
Mar 20, 2020 1.861 1.861 1.567 1.626 15,418,298 -0.12(-6.74%)
Mar 19, 2020 1.635 2.057 1.410 1.743 14,951,157 +0.17(+10.56%)
Mar 18, 2020 1.939 2.164 1.518 1.577 11,824,033 -0.50(-24.06%)
Mar 17, 2020 1.665 2.154 1.645 2.076 19,417,932 +0.41(+24.71%)
Mar 16, 2020 1.489 1.763 1.371 1.665 13,081,985 +0.01(+0.59%)
Mar 13, 2020 1.733 1.821 1.616 1.655 13,057,320 +0.00(+0.00%)
Mar 12, 2020 1.851 1.907 1.635 1.655 12,276,546 -0.34(-17.16%)
Mar 11, 2020 2.164 2.194 1.959 1.998 11,089,613 -0.24(-10.53%)
Mar 10, 2020 2.282 2.282 2.037 2.233 9,811,984 +0.03(+1.33%)
Mar 09, 2020 2.341 2.478 2.164 2.203 7,815,800 -0.38(-14.77%)
Mar 06, 2020 2.683 2.693 2.487 2.585 8,359,156 -0.12(-4.35%)
Mar 05, 2020 2.752 2.781 2.634 2.703 7,047,599 -0.03(-0.99%)
Mar 04, 2020 2.769 2.798 2.563 2.730 9,793,735 +0.01(+0.36%)
Mar 03, 2020 2.798 2.896 2.573 2.720 14,235,057 -0.05(-1.77%)
Mar 02, 2020 2.671 2.769 2.554 2.769 6,747,249 +0.19(+7.20%)
Feb 28, 2020 2.495 2.603 2.329 2.583 12,687,802 -0.18(-6.38%)
Feb 27, 2020 3.014 3.023 2.691 2.759 15,004,293 -0.23(-7.84%)
Feb 26, 2020 2.945 3.033 2.867 2.994 7,609,321 +0.03(+0.99%)
Feb 25, 2020 3.023 3.121 2.935 2.965 12,894,501 -0.08(-2.57%)
Feb 24, 2020 3.327 3.336 2.994 3.043 9,017,088 -0.18(-5.47%)
Feb 21, 2020 3.248 3.278 3.180 3.219 9,340,875 +0.04(+1.23%)
Feb 20, 2020 3.248 3.297 3.092 3.180 8,533,438 -0.07(-2.11%)
Feb 19, 2020 3.190 3.287 3.121 3.248 10,606,377 +0.09(+2.79%)
Feb 18, 2020 2.925 3.190 2.916 3.160 15,334,098 +0.30(+10.62%)
Feb 14, 2020 2.916 2.955 2.828 2.857 6,302,610 -0.04(-1.35%)
Feb 13, 2020 2.896 3.004 2.886 2.896 6,466,789 +0.05(+1.72%)
Feb 12, 2020 3.082 3.092 2.837 2.847 11,732,398 -0.23(-7.62%)
Feb 11, 2020 3.111 3.170 3.053 3.082 6,613,529 -0.01(-0.32%)
Feb 10, 2020 3.376 3.376 3.072 3.092 10,582,015 -0.26(-7.87%)
Feb 07, 2020 3.307 3.395 3.297 3.356 10,612,415 +0.00(+0.00%)
Feb 06, 2020 3.072 3.366 3.023 3.356 18,231,154 +0.34(+11.36%)
Feb 05, 2020 2.837 3.023 2.837 3.014 7,414,059 +0.16(+5.48%)
Feb 04, 2020 2.896 2.906 2.808 2.857 9,217,631 -0.07(-2.34%)
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.