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

Hecla Mining Company (NY: HL )

5.400 +0.170 (+3.25%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 30, 2004 6.671 6.695 6.258 6.380 1,704,283 -0.24(-3.69%)
Nov 29, 2004 6.483 6.634 6.371 6.624 1,681,082 +0.14(+2.17%)
Nov 26, 2004 6.361 6.512 6.324 6.483 642,698 +0.17(+2.68%)
Nov 24, 2004 6.239 6.324 6.211 6.314 1,216,113 +0.10(+1.66%)
Nov 23, 2004 6.249 6.249 6.117 6.211 1,099,898 -0.01(-0.15%)
Nov 22, 2004 6.117 6.249 6.070 6.220 1,105,432 +0.09(+1.53%)
Nov 19, 2004 6.108 6.296 6.108 6.126 1,478,982 +0.04(+0.62%)
Nov 18, 2004 6.220 6.249 6.061 6.089 1,300,614 -0.21(-3.28%)
Nov 17, 2004 6.549 6.559 6.239 6.296 2,065,381 -0.08(-1.18%)
Nov 16, 2004 6.436 6.568 6.371 6.371 1,460,038 -0.06(-0.88%)
Nov 15, 2004 6.606 6.643 6.408 6.427 1,369,258 -0.15(-2.29%)
Nov 12, 2004 6.615 6.803 6.530 6.577 1,926,284 -0.04(-0.57%)
Nov 11, 2004 6.690 6.718 6.577 6.615 956,756 -0.06(-0.85%)
Nov 10, 2004 6.596 6.775 6.577 6.671 1,239,420 -0.06(-0.84%)
Nov 09, 2004 6.577 6.822 6.577 6.728 1,346,377 +0.11(+1.70%)
Nov 08, 2004 6.737 6.859 6.596 6.615 1,265,175 -0.13(-1.95%)
Nov 05, 2004 6.399 6.784 6.389 6.747 1,712,158 +0.32(+4.97%)
Nov 04, 2004 6.389 6.662 6.324 6.427 2,188,408 +0.22(+3.48%)
Nov 03, 2004 6.164 6.220 6.070 6.211 978,148 +0.20(+3.28%)
Nov 02, 2004 6.061 6.136 5.845 6.014 1,405,017 -0.15(-2.44%)
Nov 01, 2004 6.239 6.333 6.145 6.164 837,029 -0.17(-2.67%)
Oct 29, 2004 6.286 6.408 6.079 6.333 1,722,907 +0.15(+2.43%)
Oct 28, 2004 6.324 6.389 6.145 6.183 1,269,432 -0.12(-1.94%)
Oct 27, 2004 6.540 6.568 6.277 6.305 1,080,528 -0.14(-2.19%)
Oct 26, 2004 6.512 6.559 6.399 6.446 1,445,458 -0.13(-2.00%)
Oct 25, 2004 6.653 6.765 6.549 6.577 2,214,589 +0.18(+2.79%)
Oct 22, 2004 6.587 6.624 6.399 6.399 1,072,227 -0.17(-2.58%)
Oct 21, 2004 6.549 6.662 6.483 6.568 996,453 +0.03(+0.43%)
Oct 20, 2004 6.343 6.568 6.343 6.540 1,559,332 +0.31(+4.98%)
Oct 19, 2004 6.465 6.521 6.211 6.230 786,903 -0.14(-2.21%)
Oct 18, 2004 6.465 6.493 6.239 6.371 868,850 -0.05(-0.73%)
Oct 15, 2004 6.408 6.530 6.361 6.418 1,327,433 +0.03(+0.44%)
Oct 14, 2004 6.343 6.521 6.343 6.389 789,989 +0.07(+1.04%)
Oct 13, 2004 6.314 6.436 6.136 6.324 1,934,692 -0.18(-2.75%)
Oct 12, 2004 6.577 6.700 6.389 6.502 1,146,937 -0.36(-5.21%)
Oct 11, 2004 6.916 6.916 6.671 6.859 1,018,802 -0.05(-0.68%)
Oct 08, 2004 7.047 7.047 6.906 6.906 1,109,689 +0.14(+2.08%)
Oct 07, 2004 6.991 7.019 6.756 6.765 767,853 -0.22(-3.10%)
Oct 06, 2004 6.925 6.981 6.737 6.981 1,128,206 +0.08(+1.23%)
Oct 05, 2004 6.831 7.038 6.737 6.897 1,094,151 +0.16(+2.37%)
Oct 04, 2004 6.624 6.850 6.483 6.737 1,309,235 -0.19(-2.71%)
Oct 01, 2004 6.878 6.991 6.728 6.925 1,211,218 -0.07(-0.94%)
Sep 30, 2004 6.559 7.028 6.559 6.991 2,362,306 +0.43(+6.59%)
Sep 29, 2004 6.606 6.643 6.361 6.559 1,424,918 -0.01(-0.14%)
Sep 28, 2004 6.436 6.577 6.436 6.568 1,067,651 +0.23(+3.71%)
Sep 27, 2004 6.258 6.371 6.145 6.333 1,085,424 +0.10(+1.66%)
Sep 24, 2004 6.249 6.277 6.155 6.230 657,597 -0.04(-0.60%)
Sep 23, 2004 6.211 6.352 6.183 6.267 1,270,815 +0.13(+2.14%)
Sep 22, 2004 5.985 6.258 5.920 6.136 1,105,857 -0.03(-0.46%)
Sep 21, 2004 5.882 6.164 5.882 6.164 1,140,658 +0.39(+6.67%)
Sep 20, 2004 5.882 5.957 5.760 5.779 658,023 -0.10(-1.76%)
Sep 17, 2004 6.004 6.089 5.873 5.882 995,601 -0.09(-1.57%)
Sep 16, 2004 5.882 6.004 5.854 5.976 619,710 +0.12(+2.09%)
Sep 15, 2004 5.957 5.957 5.835 5.854 618,220 -0.08(-1.42%)
Sep 14, 2004 5.788 5.985 5.760 5.938 906,737 +0.15(+2.60%)
Sep 13, 2004 5.713 5.845 5.666 5.788 621,732 +0.12(+2.16%)
Sep 10, 2004 5.694 5.788 5.657 5.666 688,886 +0.04(+0.67%)
Sep 09, 2004 5.478 5.657 5.478 5.628 608,429 +0.12(+2.22%)
Sep 08, 2004 5.544 5.685 5.497 5.506 673,986 -0.11(-2.01%)
Sep 07, 2004 5.534 5.657 5.459 5.619 805,101 +0.01(+0.17%)
Sep 03, 2004 5.628 5.675 5.459 5.610 824,577 -0.08(-1.32%)
Sep 02, 2004 5.628 5.713 5.591 5.685 590,230 +0.03(+0.50%)
Sep 01, 2004 5.657 5.694 5.563 5.657 670,687 +0.04(+0.67%)
Aug 31, 2004 5.506 5.628 5.469 5.619 823,939 +0.15(+2.75%)
Aug 30, 2004 5.685 5.732 5.450 5.469 1,208,663 -0.16(-2.84%)
Aug 27, 2004 5.581 5.628 5.440 5.628 492,107 +0.07(+1.18%)
Aug 26, 2004 5.534 5.600 5.412 5.563 435,489 +0.04(+0.68%)
Aug 25, 2004 5.403 5.581 5.403 5.525 833,943 +0.17(+3.16%)
Aug 24, 2004 5.450 5.534 5.356 5.356 682,820 -0.27(-4.84%)
Aug 23, 2004 5.675 5.685 5.431 5.628 916,634 -0.06(-0.99%)
Aug 20, 2004 5.591 5.722 5.544 5.685 1,935,224 +0.16(+2.89%)
Aug 19, 2004 5.356 5.722 5.356 5.525 2,193,942 +0.18(+3.34%)
Aug 18, 2004 5.083 5.347 5.083 5.347 637,057 +0.23(+4.40%)
Aug 17, 2004 5.102 5.253 4.980 5.121 658,981 -0.01(-0.18%)
Aug 16, 2004 4.961 5.130 4.933 5.130 907,588 +0.29(+6.02%)
Aug 13, 2004 4.773 4.848 4.698 4.839 1,013,587 +0.14(+3.00%)
Aug 12, 2004 4.736 4.783 4.679 4.698 899,074 -0.04(-0.79%)
Aug 11, 2004 4.811 4.830 4.708 4.736 998,368 -0.17(-3.45%)
Aug 10, 2004 4.858 4.961 4.773 4.905 698,358 +0.08(+1.56%)
Aug 09, 2004 4.858 4.895 4.773 4.830 552,237 -0.08(-1.53%)
Aug 06, 2004 4.792 4.952 4.792 4.905 1,443,330 +0.15(+3.16%)
Aug 05, 2004 4.736 4.848 4.717 4.755 967,931 +0.00(+0.00%)
Aug 04, 2004 4.773 4.886 4.726 4.755 1,235,589 -0.13(-2.69%)
Aug 03, 2004 4.886 5.159 4.698 4.886 1,008,266 -0.01(-0.19%)
Aug 02, 2004 5.168 5.168 4.895 4.895 1,155,877 -0.18(-3.52%)
Jul 30, 2004 5.074 5.149 5.074 5.074 786,796 +0.08(+1.50%)
Jul 29, 2004 4.867 4.999 4.792 4.999 650,041 +0.11(+2.31%)
Jul 28, 2004 4.848 4.980 4.717 4.886 958,246 +0.04(+0.78%)
Jul 27, 2004 4.933 4.933 4.538 4.848 1,693,960 +0.01(+0.19%)
Jul 26, 2004 4.971 5.046 4.755 4.839 1,502,289 -0.17(-3.38%)
Jul 23, 2004 5.168 5.168 5.008 5.008 1,160,240 -0.27(-5.16%)
Jul 22, 2004 5.243 5.337 5.224 5.281 1,096,811 +0.11(+2.18%)
Jul 21, 2004 5.469 5.534 5.168 5.168 1,044,237 -0.38(-6.78%)
Jul 20, 2004 5.563 5.611 5.403 5.544 824,045 +0.01(+0.17%)
Jul 19, 2004 5.657 5.713 5.403 5.534 971,337 -0.12(-2.16%)
Jul 16, 2004 5.713 5.835 5.657 5.657 674,731 -0.06(-0.99%)
Jul 15, 2004 5.638 5.807 5.638 5.713 584,270 +0.08(+1.50%)
Jul 14, 2004 5.901 5.957 5.619 5.628 1,568,698 -0.19(-3.23%)
Jul 13, 2004 5.788 5.835 5.675 5.816 990,067 -0.07(-1.12%)
Jul 12, 2004 5.967 5.985 5.760 5.882 1,234,099 +0.02(+0.32%)
Jul 09, 2004 5.657 5.873 5.657 5.863 1,035,298 +0.09(+1.63%)
Jul 08, 2004 5.572 5.854 5.534 5.769 2,090,497 +0.26(+4.78%)
Jul 07, 2004 5.224 5.506 5.224 5.506 1,246,870 +0.37(+7.13%)
Jul 06, 2004 5.281 5.337 5.083 5.140 1,521,765 -0.14(-2.67%)
Jul 02, 2004 5.243 5.356 5.243 5.281 1,031,147 +0.08(+1.44%)
Jul 01, 2004 5.328 5.384 5.206 5.206 771,152 -0.15(-2.81%)
Jun 30, 2004 5.403 5.469 5.300 5.356 1,178,013 +0.01(+0.18%)
Jun 29, 2004 5.347 5.459 5.262 5.347 886,410 -0.08(-1.39%)
Jun 28, 2004 5.525 5.563 5.375 5.422 927,596 -0.07(-1.20%)
Jun 25, 2004 5.534 5.563 5.365 5.487 1,746,214 -0.02(-0.34%)
Jun 24, 2004 5.356 5.534 5.356 5.506 2,268,120 +0.20(+3.72%)
Jun 23, 2004 5.356 5.384 5.187 5.309 1,505,482 -0.05(-0.88%)
Jun 22, 2004 5.403 5.487 5.337 5.356 2,114,337 -0.09(-1.72%)
Jun 21, 2004 5.685 5.704 5.422 5.450 862,890 -0.18(-3.17%)
Jun 18, 2004 5.506 5.722 5.506 5.628 1,437,370 +0.18(+3.28%)
Jun 17, 2004 5.365 5.516 5.262 5.450 975,061 +0.14(+2.65%)
Jun 16, 2004 5.469 5.469 5.253 5.309 1,074,143 -0.16(-2.92%)
Jun 15, 2004 5.440 5.544 5.375 5.469 1,312,960 +0.12(+2.28%)
Jun 14, 2004 5.647 5.666 5.234 5.347 1,499,948 -0.39(-6.87%)
Jun 10, 2004 5.638 5.760 5.610 5.741 1,196,425 +0.12(+2.17%)
Jun 09, 2004 5.873 5.873 5.610 5.619 1,624,784 -0.32(-5.38%)
Jun 08, 2004 5.929 6.014 5.854 5.938 557,345 -0.08(-1.40%)
Jun 07, 2004 5.845 6.042 5.845 6.023 726,986 +0.19(+3.22%)
Jun 04, 2004 5.694 6.051 5.694 5.835 1,095,321 +0.16(+2.81%)
Jun 03, 2004 5.788 5.854 5.657 5.675 1,200,682 -0.10(-1.79%)
Jun 02, 2004 6.014 6.061 5.741 5.779 993,367 -0.22(-3.61%)
Jun 01, 2004 6.183 6.239 5.873 5.995 640,250 -0.10(-1.69%)
May 28, 2004 6.136 6.155 5.920 6.098 698,251 -0.04(-0.61%)
May 27, 2004 6.202 6.230 6.070 6.136 1,516,018 +0.05(+0.77%)
May 26, 2004 6.070 6.155 5.863 6.089 1,600,306 +0.04(+0.62%)
May 25, 2004 5.929 6.136 5.920 6.051 1,472,490 +0.20(+3.37%)
May 24, 2004 5.751 5.863 5.647 5.854 1,168,009 +0.20(+3.49%)
May 21, 2004 5.440 5.675 5.440 5.657 1,352,869 +0.23(+4.33%)
May 20, 2004 5.544 5.600 5.318 5.422 814,360 -0.07(-1.20%)
May 19, 2004 5.525 5.722 5.487 5.487 1,627,763 +0.08(+1.57%)
May 18, 2004 5.318 5.403 5.083 5.403 1,148,959 +0.15(+2.86%)
May 17, 2004 5.215 5.347 5.196 5.253 1,457,058 +0.16(+3.14%)
May 14, 2004 5.074 5.168 5.036 5.093 1,100,855 +0.07(+1.31%)
May 13, 2004 5.187 5.243 4.961 5.027 1,079,464 -0.16(-3.08%)
May 12, 2004 5.516 5.591 5.055 5.187 2,069,000 -0.07(-1.25%)
May 11, 2004 5.159 5.347 4.999 5.253 1,242,613 +0.10(+2.01%)
May 10, 2004 4.698 5.384 4.698 5.149 2,609,530 +0.17(+3.40%)
May 07, 2004 5.450 5.544 4.942 4.980 2,336,232 -0.47(-8.62%)
May 06, 2004 5.788 5.863 5.403 5.450 2,088,475 -0.24(-4.29%)
May 05, 2004 5.845 5.882 5.685 5.694 2,011,424 -0.07(-1.14%)
May 04, 2004 5.732 5.826 5.638 5.760 1,965,236 +0.28(+5.15%)
May 03, 2004 5.497 5.619 5.356 5.478 1,280,926 +0.09(+1.75%)
Apr 30, 2004 5.506 5.628 5.356 5.384 1,950,017 -0.03(-0.52%)
Apr 29, 2004 5.450 5.713 5.243 5.412 2,531,947 +0.00(+0.00%)
Apr 28, 2004 5.779 5.826 5.356 5.412 3,246,694 -0.50(-8.43%)
Apr 27, 2004 6.089 6.173 5.816 5.910 1,504,524 -0.15(-2.48%)
Apr 26, 2004 6.070 6.183 6.032 6.061 1,424,173 +0.07(+1.10%)
Apr 23, 2004 6.079 6.098 5.751 5.995 2,325,377 -0.02(-0.31%)
Apr 22, 2004 5.957 6.098 5.901 6.014 2,603,890 +0.06(+0.95%)
Apr 21, 2004 5.967 6.061 5.751 5.957 3,978,682 -0.15(-2.46%)
Apr 20, 2004 6.709 6.747 6.108 6.108 2,535,459 -0.73(-10.71%)
Apr 19, 2004 7.047 7.057 6.681 6.841 1,542,624 -0.11(-1.62%)
Apr 16, 2004 6.812 7.038 6.812 6.953 1,152,046 +0.16(+2.35%)
Apr 15, 2004 6.577 6.869 6.549 6.794 1,563,377 +0.26(+4.03%)
Apr 14, 2004 6.483 6.812 6.483 6.530 3,859,700 -0.25(-3.74%)
Apr 13, 2004 7.094 7.254 6.737 6.784 3,577,036 -0.71(-9.52%)
Apr 12, 2004 7.705 7.846 7.479 7.498 1,569,017 -0.23(-3.04%)
Apr 08, 2004 7.733 7.780 7.611 7.733 691,759 -0.09(-1.20%)
Apr 07, 2004 7.658 7.893 7.639 7.827 919,614 +0.14(+1.83%)
Apr 06, 2004 7.752 7.855 7.649 7.686 1,061,904 -0.04(-0.49%)
Apr 05, 2004 7.846 7.893 7.658 7.724 1,144,277 -0.27(-3.41%)
Apr 02, 2004 7.677 7.996 7.611 7.996 2,135,728 +0.11(+1.43%)
Apr 01, 2004 7.977 8.034 7.752 7.884 2,283,339 -0.02(-0.24%)
Mar 31, 2004 7.893 7.931 7.799 7.902 1,257,193 +0.11(+1.45%)
Mar 30, 2004 7.752 7.949 7.752 7.790 1,256,022 -0.01(-0.12%)
Mar 29, 2004 7.658 7.799 7.611 7.799 1,322,751 +0.11(+1.47%)
Mar 26, 2004 7.705 7.799 7.649 7.686 1,289,440 +0.03(+0.37%)
Mar 25, 2004 7.442 7.667 7.357 7.658 1,146,192 +0.22(+2.90%)
Mar 24, 2004 7.498 7.555 7.376 7.442 1,106,815 -0.15(-1.98%)
Mar 23, 2004 7.714 7.714 7.451 7.592 1,050,517 +0.04(+0.50%)
Mar 22, 2004 7.696 7.696 7.442 7.555 2,342,085 +0.04(+0.50%)
Mar 19, 2004 7.649 7.696 7.423 7.517 2,056,442 -0.03(-0.37%)
Mar 18, 2004 7.254 7.639 7.207 7.545 3,330,025 +0.44(+6.22%)
Mar 17, 2004 7.075 7.141 6.869 7.104 1,440,350 +0.12(+1.75%)
Mar 16, 2004 6.906 7.028 6.671 6.981 1,295,719 +0.10(+1.50%)
Mar 15, 2004 7.216 7.235 6.878 6.878 1,528,150 -0.29(-4.06%)
Mar 12, 2004 7.094 7.188 6.934 7.169 1,152,152 +0.02(+0.26%)
Mar 11, 2004 7.066 7.273 6.897 7.151 1,880,841 +0.04(+0.53%)
Mar 10, 2004 7.602 7.602 7.094 7.113 2,195,645 -0.48(-6.31%)
Mar 09, 2004 7.498 7.752 7.470 7.592 2,266,524 +0.21(+2.80%)
Mar 08, 2004 7.376 7.583 7.348 7.386 1,534,429 -0.07(-0.88%)
Mar 05, 2004 7.526 7.545 7.339 7.451 1,576,360 +0.17(+2.32%)
Mar 04, 2004 7.226 7.367 7.094 7.282 1,303,168 +0.07(+0.91%)
Mar 03, 2004 7.141 7.282 6.906 7.216 1,505,269 +0.09(+1.32%)
Mar 02, 2004 7.235 7.310 7.047 7.122 1,192,061 -0.18(-2.45%)
Mar 01, 2004 7.235 7.479 7.235 7.301 1,619,249 +0.10(+1.44%)
Feb 27, 2004 7.075 7.376 7.075 7.198 1,570,401 -0.04(-0.52%)
Feb 26, 2004 6.916 7.423 6.859 7.235 2,217,781 +0.18(+2.53%)
Feb 25, 2004 7.104 7.179 6.906 7.057 1,866,474 -0.08(-1.05%)
Feb 24, 2004 6.859 7.301 6.831 7.132 2,366,137 +0.30(+4.40%)
Feb 23, 2004 7.038 7.085 6.831 6.831 1,925,752 -0.17(-2.42%)
Feb 20, 2004 7.141 7.141 6.897 7.000 2,559,830 -0.16(-2.23%)
Feb 19, 2004 7.245 7.442 7.141 7.160 2,386,996 -0.15(-2.06%)
Feb 18, 2004 7.696 7.696 7.273 7.310 2,006,529 -0.37(-4.77%)
Feb 17, 2004 7.705 7.752 7.404 7.677 4,071,697 +0.20(+2.64%)
Feb 13, 2004 8.137 8.231 7.329 7.479 5,714,999 -0.52(-6.46%)
Feb 12, 2004 8.438 8.457 7.987 7.996 3,238,287 -0.21(-2.52%)
Feb 11, 2004 8.024 8.231 7.827 8.203 3,291,073 +0.13(+1.63%)
Feb 10, 2004 8.118 8.147 7.893 8.071 2,315,905 +0.08(+1.06%)
Feb 09, 2004 7.977 7.987 7.733 7.987 2,062,401 +0.23(+3.03%)
Feb 06, 2004 7.339 7.752 7.329 7.752 2,251,837 +0.59(+8.27%)
Feb 05, 2004 6.925 7.216 6.906 7.160 1,117,670 +0.16(+2.28%)
Feb 04, 2004 7.273 7.310 6.991 7.000 1,412,573 -0.27(-3.75%)
Feb 03, 2004 7.376 7.404 7.094 7.273 1,301,785 +0.08(+1.18%)
Feb 02, 2004 7.057 7.188 6.812 7.188 1,632,659 +0.14(+2.00%)
Jan 30, 2004 7.113 7.235 7.010 7.047 2,116,572 +0.13(+1.90%)
Jan 29, 2004 7.141 7.376 6.831 6.916 3,103,766 -0.40(-5.52%)
Jan 28, 2004 7.498 7.686 7.141 7.320 2,835,150 -0.06(-0.76%)
Jan 27, 2004 7.320 7.592 7.198 7.376 2,369,968 +0.09(+1.29%)
Jan 26, 2004 7.470 7.498 7.047 7.282 2,419,775 -0.09(-1.27%)
Jan 23, 2004 7.526 7.696 7.301 7.376 1,920,750 -0.14(-1.87%)
Jan 22, 2004 7.705 7.921 7.517 7.517 2,164,037 -0.09(-1.23%)
Jan 21, 2004 7.630 7.827 7.329 7.611 1,881,160 -0.02(-0.25%)
Jan 20, 2004 7.179 7.724 6.812 7.630 2,810,141 +0.54(+7.69%)
Jan 16, 2004 7.132 7.179 6.822 7.085 3,034,164 +0.05(+0.67%)
Jan 15, 2004 7.066 7.235 6.794 7.038 5,354,539 -0.42(-5.67%)
Jan 14, 2004 7.724 7.921 7.386 7.461 4,325,733 -0.63(-7.78%)
Jan 13, 2004 8.372 8.494 7.949 8.090 1,707,582 -0.27(-3.26%)
Jan 12, 2004 8.551 8.598 8.128 8.363 2,053,462 -0.15(-1.77%)
Jan 09, 2004 8.231 8.645 8.156 8.513 2,718,828 +0.28(+3.42%)
Jan 08, 2004 8.175 8.382 7.799 8.231 1,991,842 +0.29(+3.67%)
Jan 07, 2004 8.335 8.335 7.808 7.940 2,803,436 -0.42(-5.06%)
Jan 06, 2004 8.569 8.701 8.259 8.363 3,450,284 -0.34(-3.89%)
Jan 05, 2004 8.363 8.748 8.194 8.701 3,942,498 +0.73(+9.20%)
Jan 02, 2004 7.790 7.968 7.611 7.968 1,442,053 +0.18(+2.29%)
Dec 31, 2003 8.062 8.062 7.724 7.790 1,530,598 -0.16(-2.01%)
Dec 30, 2003 8.081 8.194 7.931 7.949 1,416,830 -0.13(-1.63%)
Dec 29, 2003 7.357 8.090 7.489 8.081 2,955,623 +0.72(+9.83%)
Dec 26, 2003 7.235 7.423 7.188 7.357 568,520 +0.20(+2.76%)
Dec 24, 2003 7.141 7.310 7.047 7.160 802,760 +0.07(+0.93%)
Dec 23, 2003 6.934 7.094 6.765 7.094 1,514,953 +0.09(+1.34%)
Dec 22, 2003 7.085 7.188 6.906 7.000 1,785,591 -0.08(-1.06%)
Dec 19, 2003 7.320 7.320 7.075 7.075 1,640,428 -0.25(-3.46%)
Dec 18, 2003 7.198 7.376 6.972 7.329 1,781,547 +0.04(+0.52%)
Dec 17, 2003 7.179 7.376 7.141 7.292 1,611,800 +0.11(+1.57%)
Dec 16, 2003 7.235 7.423 7.075 7.179 2,113,485 -0.06(-0.78%)
Dec 15, 2003 7.179 7.423 6.944 7.235 2,080,068 +0.06(+0.79%)
Dec 12, 2003 7.113 7.339 7.047 7.179 2,725,107 +0.16(+2.28%)
Dec 11, 2003 6.671 7.188 6.624 7.019 2,803,010 +0.08(+1.08%)
Dec 10, 2003 7.442 7.555 6.850 6.944 3,336,942 -0.42(-5.74%)
Dec 09, 2003 7.827 7.893 7.357 7.367 3,221,259 -0.46(-5.88%)
Dec 08, 2003 7.893 8.034 7.761 7.827 3,510,201 +0.02(+0.24%)
Dec 05, 2003 7.235 7.865 7.235 7.808 1,715,138 +0.47(+6.40%)
Dec 04, 2003 7.583 7.611 7.292 7.339 2,360,390 -0.24(-3.22%)
Dec 03, 2003 7.902 7.931 7.564 7.583 2,383,910 -0.32(-4.04%)
Dec 02, 2003 7.583 7.874 7.489 7.902 3,769,558 +0.32(+4.21%)
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.