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: 7:00 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 (%)
Jun 30, 2021 7.171 7.416 7.131 7.308 6,964,359 +0.12(+1.64%)
Jun 29, 2021 7.121 7.288 7.023 7.190 5,327,190 -0.11(-1.48%)
Jun 28, 2021 7.436 7.568 7.200 7.298 6,767,089 -0.16(-2.11%)
Jun 25, 2021 7.907 7.937 7.436 7.455 17,452,698 -0.36(-4.65%)
Jun 24, 2021 7.848 7.868 7.671 7.819 5,196,414 +0.11(+1.40%)
Jun 23, 2021 7.927 8.035 7.696 7.711 8,203,357 -0.06(-0.76%)
Jun 22, 2021 7.642 7.819 7.573 7.770 7,156,498 +0.03(+0.38%)
Jun 21, 2021 7.573 7.760 7.455 7.740 9,804,994 +0.33(+4.51%)
Jun 18, 2021 7.848 7.927 7.298 7.406 27,285,596 -0.42(-5.40%)
Jun 17, 2021 8.094 8.310 7.691 7.829 17,318,656 -0.79(-9.12%)
Jun 16, 2021 8.644 8.806 8.516 8.614 7,646,466 -0.10(-1.13%)
Jun 15, 2021 8.840 8.850 8.497 8.713 6,757,295 -0.10(-1.11%)
Jun 14, 2021 8.624 9.273 8.428 8.811 12,073,700 -0.07(-0.77%)
Jun 11, 2021 9.125 9.194 8.835 8.880 5,848,170 -0.24(-2.59%)
Jun 10, 2021 8.801 9.121 8.732 9.115 6,209,991 +0.38(+4.39%)
Jun 09, 2021 8.870 8.939 8.713 8.732 5,151,807 -0.08(-0.89%)
Jun 08, 2021 8.880 9.032 8.732 8.811 5,743,141 -0.11(-1.21%)
Jun 07, 2021 8.732 8.939 8.565 8.919 5,845,784 +0.16(+1.79%)
Jun 04, 2021 8.821 8.998 8.762 8.762 6,936,521 +0.02(+0.22%)
Jun 03, 2021 8.811 8.821 8.556 8.742 9,026,123 -0.40(-4.40%)
Jun 02, 2021 9.086 9.243 8.919 9.145 8,350,677 +0.15(+1.64%)
Jun 01, 2021 9.027 9.273 8.880 8.998 8,963,493 +0.16(+1.78%)
May 28, 2021 8.683 8.850 8.644 8.840 7,238,329 +0.03(+0.33%)
May 27, 2021 8.654 8.899 8.516 8.811 11,054,563 +0.16(+1.82%)
May 26, 2021 8.693 8.831 8.585 8.654 8,178,783 +0.03(+0.34%)
May 25, 2021 8.742 8.845 8.433 8.624 9,312,569 -0.09(-1.01%)
May 24, 2021 8.595 8.811 8.516 8.713 7,384,990 +0.19(+2.19%)
May 21, 2021 8.595 8.978 8.418 8.526 11,136,987 -0.01(-0.12%)
May 20, 2021 8.526 8.664 8.320 8.536 7,757,464 +0.04(+0.46%)
May 19, 2021 8.497 8.752 8.285 8.497 12,675,699 -0.17(-1.92%)
May 18, 2021 8.535 8.800 8.064 8.663 15,315,894 +0.02(+0.23%)
May 17, 2021 7.583 8.712 7.505 8.643 24,867,324 +1.23(+16.53%)
May 14, 2021 7.162 7.456 7.103 7.417 9,536,610 +0.42(+6.03%)
May 13, 2021 7.063 7.093 6.848 6.995 7,416,211 -0.07(-0.97%)
May 12, 2021 7.279 7.407 7.024 7.063 7,155,662 -0.23(-3.10%)
May 11, 2021 6.808 7.319 6.710 7.289 12,757,158 +0.26(+3.77%)
May 10, 2021 7.387 7.515 7.014 7.024 12,248,425 -0.12(-1.65%)
May 07, 2021 7.171 7.230 6.632 7.142 15,017,924 -0.01(-0.14%)
May 06, 2021 6.288 7.181 6.288 7.152 25,675,706 +1.02(+16.64%)
May 05, 2021 6.141 6.171 5.945 6.131 6,230,362 +0.00(+0.00%)
May 04, 2021 6.288 6.416 6.092 6.131 9,118,272 -0.18(-2.80%)
May 03, 2021 5.955 6.347 5.906 6.308 12,562,457 +0.51(+8.80%)
Apr 30, 2021 5.896 6.024 5.729 5.798 11,814,209 -0.12(-1.99%)
Apr 29, 2021 6.288 6.308 5.729 5.916 12,645,377 -0.41(-6.51%)
Apr 28, 2021 6.092 6.367 6.024 6.328 5,637,158 +0.18(+2.87%)
Apr 27, 2021 6.328 6.436 6.141 6.151 4,890,768 -0.17(-2.64%)
Apr 26, 2021 6.328 6.367 6.200 6.318 3,956,616 +0.07(+1.10%)
Apr 23, 2021 6.249 6.357 6.146 6.249 4,993,175 +0.08(+1.27%)
Apr 22, 2021 6.347 6.357 6.131 6.171 7,595,910 -0.26(-3.97%)
Apr 21, 2021 6.092 6.445 6.043 6.426 11,462,151 +0.36(+5.99%)
Apr 20, 2021 6.033 6.131 5.975 6.063 6,173,510 -0.02(-0.32%)
Apr 19, 2021 6.230 6.249 6.014 6.082 4,920,482 -0.18(-2.82%)
Apr 16, 2021 6.544 6.573 6.205 6.259 5,742,788 -0.14(-2.15%)
Apr 15, 2021 6.151 6.553 6.122 6.396 10,226,810 +0.37(+6.19%)
Apr 14, 2021 6.014 6.131 5.925 6.024 5,080,900 +0.00(+0.00%)
Apr 13, 2021 5.975 6.102 5.955 6.024 6,594,976 +0.20(+3.37%)
Apr 12, 2021 5.916 5.975 5.759 5.827 4,734,529 -0.12(-1.98%)
Apr 09, 2021 5.935 6.049 5.896 5.945 6,716,450 -0.26(-4.27%)
Apr 08, 2021 6.092 6.269 6.024 6.210 8,079,628 +0.32(+5.50%)
Apr 07, 2021 6.024 6.033 5.847 5.886 4,451,181 -0.16(-2.60%)
Apr 06, 2021 5.886 6.161 5.886 6.043 7,506,617 +0.26(+4.58%)
Apr 05, 2021 5.876 5.925 5.719 5.778 5,327,049 -0.04(-0.67%)
Apr 01, 2021 5.739 5.881 5.680 5.818 5,948,693 +0.24(+4.22%)
Mar 31, 2021 5.435 5.651 5.356 5.582 8,807,334 +0.22(+4.02%)
Mar 30, 2021 5.415 5.523 5.307 5.366 6,718,680 -0.21(-3.70%)
Mar 29, 2021 5.719 5.808 5.406 5.572 7,712,692 -0.26(-4.38%)
Mar 26, 2021 5.769 5.857 5.670 5.827 6,169,581 +0.09(+1.54%)
Mar 25, 2021 5.533 5.759 5.484 5.739 7,513,116 +0.13(+2.27%)
Mar 24, 2021 5.916 6.004 5.612 5.612 9,946,041 -0.19(-3.21%)
Mar 23, 2021 6.112 6.151 5.739 5.798 9,761,786 -0.41(-6.64%)
Mar 22, 2021 6.367 6.514 6.151 6.210 6,541,293 -0.17(-2.62%)
Mar 19, 2021 6.514 6.563 6.338 6.377 21,278,052 -0.14(-2.11%)
Mar 18, 2021 6.612 6.818 6.455 6.514 7,754,436 -0.25(-3.63%)
Mar 17, 2021 6.396 6.848 6.338 6.759 8,708,141 +0.29(+4.55%)
Mar 16, 2021 6.632 6.642 6.377 6.465 7,913,357 -0.21(-3.09%)
Mar 15, 2021 6.445 6.720 6.357 6.671 8,564,856 +0.29(+4.62%)
Mar 12, 2021 6.141 6.426 6.053 6.377 6,821,747 +0.02(+0.31%)
Mar 11, 2021 6.249 6.396 6.171 6.357 8,951,351 +0.21(+3.35%)
Mar 10, 2021 5.886 6.220 5.867 6.151 8,519,696 +0.26(+4.50%)
Mar 09, 2021 5.945 6.004 5.719 5.886 9,129,388 +0.26(+4.53%)
Mar 08, 2021 5.778 5.818 5.553 5.631 7,298,032 -0.15(-2.55%)
Mar 05, 2021 5.651 5.788 5.209 5.778 12,665,959 +0.18(+3.13%)
Mar 04, 2021 5.759 5.926 5.397 5.603 14,908,426 -0.19(-3.21%)
Mar 03, 2021 5.848 5.955 5.661 5.789 13,431,066 -0.20(-3.27%)
Mar 02, 2021 6.092 6.249 5.975 5.985 15,249,225 -0.10(-1.61%)
Mar 01, 2021 6.553 6.670 6.024 6.083 11,818,106 -0.31(-4.90%)
Feb 26, 2021 6.553 6.646 6.163 6.396 11,942,886 -0.35(-5.22%)
Feb 25, 2021 7.121 7.238 6.680 6.749 13,754,371 -0.46(-6.39%)
Feb 24, 2021 6.651 7.287 6.543 7.209 15,117,329 +0.49(+7.29%)
Feb 23, 2021 6.563 6.778 6.269 6.719 12,570,641 -0.04(-0.58%)
Feb 22, 2021 6.092 6.847 6.024 6.759 16,730,131 +0.79(+13.30%)
Feb 19, 2021 5.544 6.014 5.544 5.965 13,591,387 +0.42(+7.60%)
Feb 18, 2021 5.789 5.926 5.534 5.544 8,867,894 -0.33(-5.67%)
Feb 17, 2021 5.887 5.946 5.750 5.877 9,057,119 -0.13(-2.12%)
Feb 16, 2021 5.995 6.190 5.877 6.004 8,029,181 -0.04(-0.65%)
Feb 12, 2021 5.857 6.171 5.720 6.043 6,994,928 +0.11(+1.82%)
Feb 11, 2021 6.083 6.102 5.789 5.936 6,963,504 -0.12(-1.94%)
Feb 10, 2021 6.318 6.357 5.906 6.053 7,105,663 -0.21(-3.29%)
Feb 09, 2021 6.377 6.377 6.112 6.259 8,947,576 -0.09(-1.39%)
Feb 08, 2021 6.318 6.435 6.220 6.347 11,280,203 +0.35(+5.88%)
Feb 05, 2021 5.857 6.034 5.643 5.995 10,489,789 +0.27(+4.79%)
Feb 04, 2021 5.387 5.779 5.123 5.720 18,089,682 +0.00(+0.00%)
Feb 03, 2021 5.926 6.063 5.710 5.720 11,238,760 -0.08(-1.35%)
Feb 02, 2021 6.386 6.396 5.661 5.799 26,623,092 -1.35(-18.90%)
Feb 01, 2021 7.082 8.277 6.592 7.150 63,088,088 +1.58(+28.30%)
Jan 29, 2021 5.975 6.210 5.544 5.573 18,772,728 +0.07(+1.25%)
Jan 28, 2021 5.240 5.779 5.240 5.505 25,204,646 +0.80(+17.08%)
Jan 27, 2021 4.790 4.868 4.564 4.702 10,268,843 -0.27(-5.51%)
Jan 26, 2021 5.074 5.123 4.956 4.976 5,603,006 -0.05(-0.97%)
Jan 25, 2021 5.309 5.368 4.878 5.025 11,675,370 -0.25(-4.82%)
Jan 22, 2021 5.162 5.377 5.074 5.279 7,103,249 -0.10(-1.82%)
Jan 21, 2021 5.475 5.524 5.279 5.377 7,699,597 -0.10(-1.79%)
Jan 20, 2021 5.348 5.622 5.328 5.475 12,268,704 +0.21(+3.90%)
Jan 19, 2021 5.377 5.387 5.152 5.270 9,481,827 +0.07(+1.32%)
Jan 15, 2021 5.613 5.622 5.172 5.201 15,366,995 -0.53(-9.23%)
Jan 14, 2021 5.750 5.867 5.642 5.730 7,887,286 +0.06(+1.04%)
Jan 13, 2021 5.916 5.926 5.603 5.671 10,345,362 -0.30(-5.08%)
Jan 12, 2021 5.808 5.995 5.661 5.975 10,492,905 +0.12(+2.01%)
Jan 11, 2021 5.701 5.955 5.642 5.857 7,732,395 -0.10(-1.64%)
Jan 08, 2021 6.445 6.445 5.821 5.955 17,037,140 -0.73(-10.98%)
Jan 07, 2021 6.778 6.905 6.582 6.690 8,605,988 -0.14(-2.01%)
Jan 06, 2021 6.778 6.837 6.553 6.827 10,164,192 +0.01(+0.14%)
Jan 05, 2021 6.759 6.856 6.543 6.817 9,237,683 +0.17(+2.50%)
Jan 04, 2021 6.700 6.915 6.504 6.651 14,705,461 +0.30(+4.78%)
Dec 31, 2020 6.347 6.347 6.347 9,747,442 -0.17(-2.56%)
Dec 30, 2020 6.014 6.533 5.995 6.514 9,747,442 +0.49(+8.13%)
Dec 29, 2020 6.122 6.161 5.867 6.024 7,271,969 -0.11(-1.76%)
Dec 28, 2020 6.279 6.504 6.122 6.132 9,837,119 +0.02(+0.32%)
Dec 24, 2020 5.926 6.161 5.804 6.112 6,294,159 +0.20(+3.31%)
Dec 23, 2020 5.867 6.024 5.818 5.916 5,041,462 +0.14(+2.37%)
Dec 22, 2020 6.083 6.112 5.701 5.779 8,194,236 -0.31(-5.14%)
Dec 21, 2020 6.053 6.210 5.985 6.092 10,905,998 +0.12(+1.97%)
Dec 18, 2020 6.279 6.279 5.955 5.975 18,011,418 -0.29(-4.69%)
Dec 17, 2020 5.926 6.337 5.906 6.269 18,273,118 +0.57(+9.97%)
Dec 16, 2020 5.456 5.730 5.446 5.701 12,072,583 +0.39(+7.38%)
Dec 15, 2020 5.064 5.338 5.025 5.309 9,221,021 +0.40(+8.18%)
Dec 14, 2020 5.005 5.093 4.897 4.907 5,429,295 -0.08(-1.57%)
Dec 11, 2020 5.084 5.172 4.956 4.986 4,762,758 -0.13(-2.49%)
Dec 10, 2020 5.015 5.191 4.995 5.113 6,190,512 +0.16(+3.16%)
Dec 09, 2020 5.162 5.191 4.878 4.956 7,274,517 -0.25(-4.89%)
Dec 08, 2020 5.270 5.309 5.162 5.211 6,519,598 -0.02(-0.37%)
Dec 07, 2020 5.044 5.289 4.986 5.231 7,109,243 +0.16(+3.09%)
Dec 04, 2020 5.035 5.142 4.976 5.074 6,886,505 +0.11(+2.17%)
Dec 03, 2020 5.142 5.162 4.927 4.966 5,781,653 -0.15(-2.87%)
Dec 02, 2020 5.064 5.133 4.917 5.113 7,532,539 +0.05(+0.97%)
Dec 01, 2020 4.946 5.074 4.878 5.064 10,625,931 +0.38(+8.16%)
Nov 30, 2020 4.613 4.800 4.584 4.682 12,192,487 -0.01(-0.21%)
Nov 27, 2020 4.653 4.741 4.594 4.692 4,864,239 -0.03(-0.62%)
Nov 25, 2020 4.672 4.760 4.653 4.721 7,047,098 +0.12(+2.55%)
Nov 24, 2020 4.623 4.770 4.555 4.604 10,926,177 -0.18(-3.69%)
Nov 23, 2020 4.966 5.015 4.731 4.780 9,016,131 -0.26(-5.24%)
Nov 20, 2020 5.015 5.152 5.005 5.044 8,684,370 +0.10(+1.98%)
Nov 19, 2020 4.858 4.956 4.790 4.946 6,644,803 +0.04(+0.80%)
Nov 18, 2020 5.133 5.152 4.897 4.907 6,995,780 -0.25(-4.93%)
Nov 17, 2020 5.397 5.436 5.093 5.162 7,349,497 -0.30(-5.57%)
Nov 16, 2020 5.163 5.486 5.134 5.467 8,136,630 +0.25(+4.88%)
Nov 13, 2020 5.251 5.300 5.168 5.212 4,969,228 +0.11(+2.11%)
Nov 12, 2020 4.948 5.232 4.919 5.105 7,548,163 +0.19(+3.78%)
Nov 11, 2020 5.017 5.066 4.870 4.919 7,136,416 -0.22(-4.37%)
Nov 10, 2020 5.085 5.232 4.929 5.144 8,327,764 +0.07(+1.35%)
Nov 09, 2020 5.027 5.163 4.831 5.075 11,814,482 -0.39(-7.16%)
Nov 06, 2020 5.486 5.613 5.349 5.467 9,515,722 +0.09(+1.64%)
Nov 05, 2020 4.968 5.447 4.948 5.379 11,363,949 +0.71(+15.30%)
Nov 04, 2020 4.890 4.938 4.655 4.665 6,721,975 -0.31(-6.29%)
Nov 03, 2020 4.841 4.997 4.762 4.978 6,850,200 +0.23(+4.95%)
Nov 02, 2020 4.567 4.753 4.498 4.743 6,771,002 +0.26(+5.90%)
Oct 30, 2020 4.606 4.606 4.227 4.479 14,212,126 -0.03(-0.65%)
Oct 29, 2020 4.381 4.557 4.313 4.508 7,076,306 -0.02(-0.43%)
Oct 28, 2020 4.743 4.772 4.469 4.528 10,518,829 -0.44(-8.86%)
Oct 27, 2020 4.978 5.017 4.919 4.968 5,094,941 +0.00(+0.00%)
Oct 26, 2020 4.958 5.064 4.899 4.968 7,426,291 -0.07(-1.36%)
Oct 23, 2020 5.134 5.173 4.987 5.036 5,398,098 -0.10(-1.90%)
Oct 22, 2020 5.036 5.163 4.987 5.134 8,144,326 +0.00(+0.00%)
Oct 21, 2020 5.163 5.310 5.085 5.134 6,764,538 +0.04(+0.77%)
Oct 20, 2020 5.066 5.173 5.007 5.095 4,601,399 +0.05(+0.97%)
Oct 19, 2020 5.271 5.300 5.027 5.046 5,862,745 -0.14(-2.64%)
Oct 16, 2020 5.300 5.359 5.173 5.183 4,167,116 -0.14(-2.57%)
Oct 15, 2020 5.154 5.349 5.115 5.320 4,674,777 -0.02(-0.37%)
Oct 14, 2020 5.408 5.418 5.300 5.339 5,585,346 +0.05(+0.92%)
Oct 13, 2020 5.300 5.339 5.115 5.291 5,284,080 -0.13(-2.35%)
Oct 12, 2020 5.437 5.476 5.310 5.418 6,301,498 +0.01(+0.18%)
Oct 09, 2020 5.251 5.408 5.144 5.408 8,612,988 +0.32(+6.35%)
Oct 08, 2020 5.105 5.144 4.987 5.085 4,433,114 +0.04(+0.78%)
Oct 07, 2020 5.017 5.085 4.890 5.046 7,584,398 +0.14(+2.79%)
Oct 06, 2020 5.203 5.242 4.899 4.909 10,887,931 -0.26(-5.10%)
Oct 05, 2020 5.036 5.232 5.017 5.173 7,042,068 +0.21(+4.13%)
Oct 02, 2020 5.007 5.117 4.920 4.968 6,820,098 -0.13(-2.50%)
Oct 01, 2020 5.027 5.124 4.909 5.095 8,117,851 +0.13(+2.56%)
Sep 30, 2020 4.909 5.056 4.870 4.968 7,282,510 +0.01(+0.20%)
Sep 29, 2020 4.948 5.017 4.841 4.958 6,751,207 +0.11(+2.22%)
Sep 28, 2020 4.938 4.978 4.792 4.850 6,990,746 +0.04(+0.81%)
Sep 25, 2020 4.782 4.859 4.606 4.811 6,484,283 -0.05(-1.01%)
Sep 24, 2020 4.547 4.938 4.498 4.860 8,345,979 +0.24(+5.30%)
Sep 23, 2020 5.027 5.124 4.606 4.616 15,018,058 -0.53(-10.27%)
Sep 22, 2020 5.163 5.232 5.046 5.144 8,505,899 +0.02(+0.38%)
Sep 21, 2020 5.359 5.594 5.095 5.124 13,749,073 -0.43(-7.75%)
Sep 18, 2020 5.701 5.799 5.545 5.555 15,859,400 -0.09(-1.56%)
Sep 17, 2020 5.437 5.662 5.339 5.643 7,124,580 -0.01(-0.17%)
Sep 16, 2020 5.740 5.750 5.555 5.652 8,061,589 -0.02(-0.34%)
Sep 15, 2020 5.740 5.779 5.564 5.672 7,540,483 +0.09(+1.58%)
Sep 14, 2020 5.447 5.662 5.418 5.584 9,695,710 +0.25(+4.77%)
Sep 11, 2020 5.555 5.584 5.320 5.330 6,694,832 -0.17(-3.02%)
Sep 10, 2020 5.672 5.789 5.467 5.496 8,501,401 -0.10(-1.75%)
Sep 09, 2020 5.437 5.603 5.349 5.594 8,434,811 +0.26(+4.95%)
Sep 08, 2020 5.291 5.496 5.163 5.330 9,752,187 -0.13(-2.33%)
Sep 04, 2020 5.545 5.623 5.095 5.457 13,485,992 -0.17(-2.96%)
Sep 03, 2020 5.623 5.711 5.379 5.623 9,729,982 -0.11(-1.88%)
Sep 02, 2020 5.711 5.735 5.457 5.731 7,361,720 -0.11(-1.84%)
Sep 01, 2020 6.063 6.102 5.740 5.838 9,471,678 -0.05(-0.83%)
Aug 31, 2020 5.877 6.004 5.779 5.887 8,884,036 +0.12(+2.03%)
Aug 28, 2020 5.750 5.867 5.628 5.770 7,798,605 +0.20(+3.51%)
Aug 27, 2020 5.731 5.770 5.398 5.574 10,165,435 -0.07(-1.21%)
Aug 26, 2020 5.251 5.711 5.222 5.643 11,229,403 +0.33(+6.26%)
Aug 25, 2020 5.535 5.574 5.105 5.310 13,438,235 -0.25(-4.57%)
Aug 24, 2020 5.779 5.789 5.525 5.564 8,318,932 -0.12(-2.07%)
Aug 21, 2020 5.721 5.819 5.594 5.682 8,277,275 -0.21(-3.49%)
Aug 20, 2020 5.731 5.946 5.672 5.887 7,858,059 +0.13(+2.21%)
Aug 19, 2020 5.946 6.014 5.731 5.760 10,542,971 -0.27(-4.54%)
Aug 18, 2020 6.347 6.356 5.907 6.034 10,950,728 -0.19(-3.09%)
Aug 17, 2020 6.158 6.363 6.080 6.226 12,904,845 +0.32(+5.46%)
Aug 14, 2020 5.884 6.002 5.708 5.904 9,806,255 -0.07(-1.15%)
Aug 13, 2020 5.630 6.031 5.523 5.972 16,560,822 +0.46(+8.33%)
Aug 12, 2020 5.620 5.767 5.484 5.513 11,391,893 +0.01(+0.18%)
Aug 11, 2020 5.650 5.826 5.435 5.503 18,798,662 -0.59(-9.63%)
Aug 10, 2020 6.021 6.402 6.021 6.090 12,673,489 +0.11(+1.80%)
Aug 07, 2020 6.383 6.402 5.699 5.982 18,521,414 -0.52(-7.97%)
Aug 06, 2020 6.334 6.637 6.148 6.500 20,443,828 +0.22(+3.58%)
Aug 05, 2020 6.148 6.500 6.099 6.275 19,844,786 +0.36(+6.12%)
Aug 04, 2020 5.454 5.953 5.396 5.914 16,878,534 +0.45(+8.23%)
Aug 03, 2020 5.425 5.493 5.190 5.464 11,862,273 +0.07(+1.27%)
Jul 31, 2020 5.347 5.405 5.200 5.396 11,521,419 +0.17(+3.18%)
Jul 30, 2020 5.093 5.327 5.073 5.229 13,369,214 -0.17(-3.08%)
Jul 29, 2020 5.376 5.503 5.171 5.396 13,023,737 +0.06(+1.10%)
Jul 28, 2020 5.298 5.513 5.210 5.337 12,129,653 -0.05(-0.91%)
Jul 27, 2020 5.376 5.552 5.220 5.386 17,581,572 +0.30(+5.96%)
Jul 24, 2020 5.034 5.229 4.956 5.083 13,927,354 +0.07(+1.36%)
Jul 23, 2020 5.063 5.220 4.848 5.014 22,246,054 -0.20(-3.75%)
Jul 22, 2020 4.907 5.337 4.790 5.210 23,410,728 +0.34(+7.03%)
Jul 21, 2020 5.005 5.141 4.790 4.868 19,566,534 +0.14(+2.89%)
Jul 20, 2020 4.565 4.770 4.477 4.731 15,098,220 +0.26(+5.91%)
Jul 17, 2020 4.301 4.511 4.242 4.467 14,880,848 +0.32(+7.78%)
Jul 16, 2020 4.252 4.311 4.047 4.144 8,666,746 -0.18(-4.07%)
Jul 15, 2020 4.144 4.330 3.968 4.320 13,160,101 +0.19(+4.49%)
Jul 14, 2020 3.724 4.135 3.685 4.135 12,749,577 +0.39(+10.44%)
Jul 13, 2020 4.135 4.135 3.734 3.744 16,132,934 -0.19(-4.73%)
Jul 10, 2020 3.744 3.939 3.744 3.929 15,277,080 +0.22(+6.07%)
Jul 09, 2020 3.626 3.871 3.548 3.705 18,015,846 +0.19(+5.28%)
Jul 08, 2020 3.431 3.548 3.362 3.519 14,603,725 +0.21(+6.19%)
Jul 07, 2020 3.118 3.372 3.118 3.314 11,033,425 +0.12(+3.67%)
Jul 06, 2020 3.245 3.274 3.118 3.196 7,855,951 +0.08(+2.51%)
Jul 02, 2020 3.079 3.245 3.079 3.118 8,237,287 -0.03(-0.93%)
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.