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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2009 5.989 5.801 5.801 5.801 6,271,057 -0.06(-0.96%)
Dec 30, 2009 5.801 5.942 5.745 5.857 7,592,763 -0.05(-0.79%)
Dec 29, 2009 5.989 6.035 5.876 5.904 5,394,545 -0.08(-1.41%)
Dec 28, 2009 6.214 6.247 5.942 5.989 9,671,760 -0.10(-1.69%)
Dec 24, 2009 6.129 6.186 6.064 6.092 4,248,392 +0.09(+1.56%)
Dec 23, 2009 5.895 6.082 5.876 5.998 10,562,512 +0.17(+2.90%)
Dec 22, 2009 5.885 5.932 5.594 5.829 13,925,826 -0.08(-1.42%)
Dec 21, 2009 6.064 6.101 5.829 5.913 10,120,289 -0.02(-0.32%)
Dec 18, 2009 5.904 6.082 5.791 5.932 25,620,328 +0.10(+1.77%)
Dec 17, 2009 6.176 6.195 5.829 5.829 16,600,943 -0.46(-7.31%)
Dec 16, 2009 6.289 6.420 6.242 6.289 12,056,573 +0.15(+2.45%)
Dec 15, 2009 6.158 6.326 6.054 6.139 10,186,232 -0.09(-1.51%)
Dec 14, 2009 6.223 6.251 6.176 6.233 10,175,809 +0.12(+2.00%)
Dec 11, 2009 6.261 6.336 6.007 6.111 13,944,532 -0.11(-1.81%)
Dec 10, 2009 6.223 6.326 6.101 6.223 14,696,567 +0.07(+1.07%)
Dec 09, 2009 5.904 6.195 5.848 6.158 20,515,324 +0.37(+6.32%)
Dec 08, 2009 6.167 6.167 5.735 5.791 27,609,914 -0.47(-7.50%)
Dec 07, 2009 6.111 6.430 5.923 6.261 24,512,366 -0.15(-2.34%)
Dec 04, 2009 6.477 6.571 6.101 6.411 32,028,622 -0.23(-3.39%)
Dec 03, 2009 6.833 6.937 6.589 6.636 19,558,372 -0.25(-3.68%)
Dec 02, 2009 6.786 7.012 6.739 6.890 28,121,958 +0.26(+3.97%)
Dec 01, 2009 6.430 6.730 6.420 6.627 26,250,496 +0.42(+6.81%)
Nov 30, 2009 5.904 6.214 5.867 6.204 18,418,330 +0.27(+4.59%)
Nov 27, 2009 5.791 6.158 5.632 5.932 13,670,583 -0.34(-5.39%)
Nov 25, 2009 6.223 6.336 6.167 6.270 12,795,644 +0.17(+2.77%)
Nov 24, 2009 6.101 6.139 5.895 6.101 12,281,175 +0.06(+0.93%)
Nov 23, 2009 6.289 6.355 5.979 6.045 19,877,824 +0.17(+2.88%)
Nov 20, 2009 5.763 5.923 5.660 5.876 14,067,730 -0.07(-1.11%)
Nov 19, 2009 5.791 5.998 5.538 5.942 19,980,076 +0.05(+0.80%)
Nov 18, 2009 6.064 6.139 5.773 5.895 25,379,886 +0.12(+2.11%)
Nov 17, 2009 5.416 5.782 5.360 5.773 20,996,188 +0.29(+5.31%)
Nov 16, 2009 5.181 5.576 5.172 5.482 22,047,952 +0.47(+9.36%)
Nov 13, 2009 5.003 5.134 4.890 5.012 13,410,546 +0.00(+0.00%)
Nov 12, 2009 5.116 5.181 4.956 5.012 14,036,794 -0.17(-3.26%)
Nov 11, 2009 5.275 5.313 5.078 5.181 14,928,671 +0.08(+1.66%)
Nov 10, 2009 5.087 5.163 4.900 5.097 13,792,595 -0.07(-1.27%)
Nov 09, 2009 5.153 5.322 5.097 5.163 18,852,738 +0.23(+4.76%)
Nov 06, 2009 4.721 4.994 4.703 4.928 19,421,332 +0.27(+5.85%)
Nov 05, 2009 4.646 4.740 4.599 4.656 12,640,244 +0.08(+1.64%)
Nov 04, 2009 4.684 4.843 4.543 4.581 27,288,996 +0.03(+0.62%)
Nov 03, 2009 4.055 4.581 3.905 4.552 31,877,434 +0.69(+18.00%)
Nov 02, 2009 3.961 4.083 3.708 3.858 19,712,274 +0.00(+0.00%)
Oct 30, 2009 4.036 4.074 3.623 3.858 19,352,948 -0.23(-5.73%)
Oct 29, 2009 3.773 4.139 3.773 4.092 15,172,455 +0.48(+13.25%)
Oct 28, 2009 3.933 4.008 3.557 3.614 21,003,786 -0.43(-10.67%)
Oct 27, 2009 4.074 4.116 3.895 4.046 12,666,503 -0.02(-0.46%)
Oct 26, 2009 4.468 4.552 4.017 4.064 18,583,858 -0.41(-9.22%)
Oct 23, 2009 4.487 4.524 4.440 4.477 11,976,552 -0.04(-0.83%)
Oct 22, 2009 4.487 4.581 4.421 4.515 9,456,235 +0.04(+0.84%)
Oct 21, 2009 4.430 4.740 4.402 4.477 17,025,826 +0.03(+0.63%)
Oct 20, 2009 4.412 4.496 4.412 4.449 9,829,234 -0.15(-3.27%)
Oct 19, 2009 4.534 4.656 4.440 4.599 7,279,061 +0.09(+2.08%)
Oct 16, 2009 4.459 4.543 4.374 4.505 8,352,663 +0.03(+0.63%)
Oct 15, 2009 4.496 4.562 4.440 4.477 9,764,849 -0.13(-2.85%)
Oct 14, 2009 4.637 4.674 4.534 4.609 13,457,486 +0.08(+1.87%)
Oct 13, 2009 4.505 4.590 4.374 4.524 13,302,821 +0.10(+2.34%)
Oct 12, 2009 4.552 4.581 4.374 4.421 14,120,695 -0.05(-1.05%)
Oct 09, 2009 4.646 4.646 4.299 4.468 16,162,915 -0.24(-5.18%)
Oct 08, 2009 4.712 4.787 4.599 4.712 20,848,002 +0.11(+2.45%)
Oct 07, 2009 4.562 4.599 4.440 4.599 15,405,035 +0.07(+1.45%)
Oct 06, 2009 4.365 4.665 4.355 4.534 21,224,650 +0.45(+11.03%)
Oct 05, 2009 3.867 4.111 3.830 4.083 10,134,890 +0.27(+7.14%)
Oct 02, 2009 3.755 4.027 3.708 3.811 9,689,505 -0.07(-1.70%)
Oct 01, 2009 4.158 4.158 3.802 3.877 11,849,594 -0.24(-5.92%)
Sep 30, 2009 4.130 4.196 3.970 4.121 11,292,887 +0.10(+2.57%)
Sep 29, 2009 3.942 4.083 3.895 4.017 9,350,615 -0.02(-0.47%)
Sep 28, 2009 3.858 4.055 3.858 4.036 10,457,997 +0.20(+5.13%)
Sep 25, 2009 3.839 3.933 3.726 3.839 10,096,994 -0.08(-1.92%)
Sep 24, 2009 4.102 4.168 3.848 3.914 13,488,432 -0.16(-3.92%)
Sep 23, 2009 4.280 4.327 4.074 4.074 11,741,746 -0.18(-4.19%)
Sep 22, 2009 4.318 4.355 4.205 4.252 11,234,145 +0.20(+4.86%)
Sep 21, 2009 3.942 4.092 3.783 4.055 15,551,810 +0.00(+0.00%)
Sep 18, 2009 4.243 4.308 4.008 4.055 20,200,906 -0.19(-4.42%)
Sep 17, 2009 4.684 4.693 3.999 4.243 26,499,212 -0.28(-6.21%)
Sep 16, 2009 4.609 4.731 4.515 4.524 18,683,472 +0.19(+4.31%)
Sep 15, 2009 4.168 4.449 4.102 4.337 14,249,905 +0.17(+4.05%)
Sep 14, 2009 4.102 4.280 4.036 4.168 16,575,454 +0.05(+1.14%)
Sep 11, 2009 4.168 4.402 3.933 4.121 20,524,504 +0.18(+4.52%)
Sep 10, 2009 3.548 3.952 3.473 3.942 20,916,796 +0.41(+11.70%)
Sep 09, 2009 3.614 3.708 3.398 3.529 16,680,805 +0.02(+0.53%)
Sep 08, 2009 3.426 3.717 3.407 3.511 27,511,222 +0.27(+8.41%)
Sep 04, 2009 3.154 3.257 3.088 3.238 14,427,388 +0.08(+2.68%)
Sep 03, 2009 3.032 3.191 2.947 3.154 18,543,490 +0.22(+7.35%)
Sep 02, 2009 2.769 2.966 2.703 2.938 14,714,327 +0.23(+8.30%)
Sep 01, 2009 2.769 2.844 2.675 2.713 9,424,569 -0.08(-3.02%)
Aug 31, 2009 2.835 2.957 2.731 2.797 10,979,858 -0.07(-2.30%)
Aug 28, 2009 2.957 2.957 2.788 2.863 13,628,488 -0.01(-0.33%)
Aug 27, 2009 2.835 2.910 2.703 2.872 17,909,402 +0.01(+0.33%)
Aug 26, 2009 2.853 2.872 2.778 2.863 4,620,502 +0.02(+0.66%)
Aug 25, 2009 2.872 2.910 2.816 2.844 5,264,501 +0.05(+1.68%)
Aug 24, 2009 2.919 2.957 2.797 2.797 5,765,739 -0.08(-2.93%)
Aug 21, 2009 2.835 2.929 2.835 2.882 6,306,510 +0.10(+3.72%)
Aug 20, 2009 2.797 2.844 2.769 2.778 3,661,187 +0.03(+1.02%)
Aug 19, 2009 2.722 2.807 2.647 2.750 5,779,219 +0.00(+0.00%)
Aug 18, 2009 2.722 2.769 2.685 2.750 4,438,970 +0.02(+0.69%)
Aug 17, 2009 2.741 2.797 2.628 2.731 10,947,523 -0.27(-9.07%)
Aug 14, 2009 3.126 3.135 2.957 3.004 7,028,821 -0.13(-4.19%)
Aug 13, 2009 2.929 3.144 2.919 3.135 9,627,007 +0.30(+10.60%)
Aug 12, 2009 2.788 2.919 2.760 2.835 6,218,387 +0.06(+2.03%)
Aug 11, 2009 2.938 2.957 2.778 2.778 6,842,438 -0.15(-5.13%)
Aug 10, 2009 3.013 3.051 2.919 2.929 6,810,577 -0.18(-5.74%)
Aug 07, 2009 3.135 3.182 3.032 3.107 7,461,489 -0.01(-0.30%)
Aug 06, 2009 3.276 3.285 3.060 3.116 8,365,499 -0.11(-3.49%)
Aug 05, 2009 3.135 3.238 3.013 3.229 7,617,438 +0.07(+2.08%)
Aug 04, 2009 3.032 3.238 3.004 3.163 8,027,184 +0.09(+3.07%)
Aug 03, 2009 3.079 3.107 3.004 3.069 8,540,478 +0.11(+3.79%)
Jul 31, 2009 2.760 2.957 2.750 2.957 9,061,436 +0.21(+7.51%)
Jul 30, 2009 2.741 2.807 2.685 2.750 6,300,819 +0.11(+4.27%)
Jul 29, 2009 2.788 2.816 2.591 2.638 9,282,691 -0.17(-6.02%)
Jul 28, 2009 2.929 2.929 2.685 2.807 7,960,079 -0.16(-5.38%)
Jul 27, 2009 3.004 3.041 2.919 2.966 5,798,057 +0.03(+0.96%)
Jul 24, 2009 2.919 2.994 2.882 2.938 1,725 +0.00(+0.00%)
Jul 23, 2009 2.872 2.994 2.853 2.938 8,739,582 +0.08(+2.96%)
Jul 22, 2009 2.788 2.938 2.741 2.853 7,008,464 -0.05(-1.62%)
Jul 21, 2009 3.004 3.004 2.807 2.900 7,369,080 -0.08(-2.83%)
Jul 20, 2009 2.891 2.994 2.844 2.985 9,027,587 +0.22(+7.80%)
Jul 17, 2009 2.750 2.816 2.675 2.769 6,282,621 +0.01(+0.34%)
Jul 16, 2009 2.685 2.778 2.609 2.760 5,541,761 +0.04(+1.38%)
Jul 15, 2009 2.619 2.741 2.619 2.722 7,754,279 +0.20(+7.81%)
Jul 14, 2009 2.516 2.534 2.403 2.525 6,509,303 +0.10(+4.26%)
Jul 13, 2009 2.272 2.431 2.272 2.422 7,274,968 +0.14(+6.17%)
Jul 10, 2009 2.187 2.300 2.150 2.281 4,757,115 +0.03(+1.25%)
Jul 09, 2009 2.215 2.394 2.159 2.253 8,548,110 +0.09(+4.35%)
Jul 08, 2009 2.318 2.347 2.121 2.159 11,907,390 -0.18(-7.63%)
Jul 07, 2009 2.394 2.450 2.300 2.337 6,654,047 -0.05(-1.97%)
Jul 06, 2009 2.422 2.440 2.272 2.384 8,379,873 -0.10(-4.15%)
Jul 02, 2009 2.609 2.619 2.487 2.487 6,175,931 -0.17(-6.36%)
Jul 01, 2009 2.544 2.731 2.544 2.656 6,705,865 +0.14(+5.60%)
Jun 30, 2009 2.638 2.685 2.478 2.516 6,806,108 -0.10(-3.94%)
Jun 29, 2009 2.713 2.722 2.581 2.619 5,983,010 -0.09(-3.46%)
Jun 26, 2009 2.807 2.835 2.647 2.713 8,719,035 -0.07(-2.36%)
Jun 25, 2009 2.647 2.788 2.638 2.778 7,243,769 +0.22(+8.42%)
Jun 24, 2009 2.562 2.628 2.450 2.562 8,891,833 +0.19(+7.91%)
Jun 23, 2009 2.290 2.422 2.215 2.375 9,313,653 +0.12(+5.42%)
Jun 22, 2009 2.478 2.478 2.215 2.253 12,773,921 -0.24(-9.77%)
Jun 19, 2009 2.440 2.506 2.375 2.497 28,254,172 +0.12(+5.14%)
Jun 18, 2009 2.478 2.487 2.365 2.375 8,939,186 -0.09(-3.80%)
Jun 17, 2009 2.534 2.553 2.375 2.469 12,941,871 -0.06(-2.23%)
Jun 16, 2009 2.760 2.835 2.525 2.525 9,290,004 -0.17(-6.27%)
Jun 15, 2009 2.825 2.844 2.675 2.694 6,850,550 -0.22(-7.42%)
Jun 12, 2009 2.938 2.985 2.835 2.910 6,317,508 -0.09(-3.13%)
Jun 11, 2009 2.910 3.107 2.825 3.004 8,204,563 +0.10(+3.56%)
Jun 10, 2009 2.947 2.985 2.844 2.900 6,424,532 +0.07(+2.32%)
Jun 09, 2009 2.891 2.900 2.797 2.835 6,899,114 +0.06(+2.03%)
Jun 08, 2009 2.788 2.807 2.713 2.778 9,169,165 -0.15(-5.13%)
Jun 05, 2009 3.051 3.098 2.910 2.929 9,397,096 -0.20(-6.31%)
Jun 04, 2009 2.929 3.126 2.882 3.126 11,779,601 +0.21(+7.07%)
Jun 03, 2009 3.220 3.248 2.872 2.919 14,668,139 -0.35(-10.63%)
Jun 02, 2009 3.586 3.651 3.060 3.266 20,185,590 -0.21(-5.95%)
Jun 01, 2009 3.548 3.633 3.398 3.473 8,969,787 -0.01(-0.27%)
May 29, 2009 3.398 3.529 3.379 3.482 10,084,178 +0.23(+7.23%)
May 28, 2009 3.144 3.332 3.088 3.248 7,607,280 +0.22(+7.12%)
May 27, 2009 3.079 3.135 3.004 3.032 4,308,305 -0.02(-0.62%)
May 26, 2009 3.060 3.135 2.994 3.051 7,083,163 -0.10(-3.27%)
May 22, 2009 3.135 3.323 3.098 3.154 7,718,768 +0.08(+2.75%)
May 21, 2009 2.985 3.107 2.825 3.069 7,107,419 +0.09(+3.15%)
May 20, 2009 3.041 3.145 2.947 2.976 7,037,198 +0.03(+0.96%)
May 19, 2009 2.872 3.013 2.769 2.947 5,765,243 +0.16(+5.72%)
May 18, 2009 2.844 2.872 2.647 2.788 4,581,529 -0.01(-0.34%)
May 15, 2009 2.882 3.041 2.750 2.797 5,736,187 -0.12(-4.18%)
May 14, 2009 2.731 2.947 2.600 2.919 6,278,433 +0.12(+4.36%)
May 13, 2009 3.098 3.163 2.778 2.797 8,822,042 -0.33(-10.51%)
May 12, 2009 3.004 3.220 2.976 3.126 8,774,992 +0.17(+5.71%)
May 11, 2009 2.919 3.004 2.844 2.957 5,579,529 -0.06(-1.87%)
May 08, 2009 2.882 3.022 2.863 3.013 6,177,229 +0.15(+5.25%)
May 07, 2009 3.022 3.079 2.807 2.863 8,742,570 -0.04(-1.29%)
May 06, 2009 2.769 2.910 2.769 2.900 7,780,263 +0.19(+6.92%)
May 05, 2009 2.694 2.731 2.609 2.713 7,855,606 +0.12(+4.71%)
May 04, 2009 2.562 2.637 2.525 2.591 6,205,727 +0.13(+5.34%)
May 01, 2009 2.281 2.516 2.281 2.459 4,857,391 +0.14(+6.07%)
Apr 30, 2009 2.422 2.422 2.290 2.318 7,774,527 -0.12(-5.00%)
Apr 29, 2009 2.487 2.581 2.422 2.440 6,438,864 +0.04(+1.56%)
Apr 28, 2009 2.300 2.431 2.215 2.403 6,953,998 -0.04(-1.54%)
Apr 27, 2009 2.196 2.450 2.159 2.440 12,289,853 +0.35(+16.59%)
Apr 24, 2009 2.018 2.206 2.018 2.093 7,608,520 +0.12(+6.19%)
Apr 23, 2009 1.896 2.056 1.896 1.971 4,550,029 +0.08(+4.48%)
Apr 22, 2009 1.962 2.018 1.887 1.887 4,326,785 -0.07(-3.37%)
Apr 21, 2009 2.009 2.065 1.905 1.952 3,804,518 +0.01(+0.48%)
Apr 20, 2009 2.056 2.056 1.943 1.943 5,591,506 -0.02(-0.96%)
Apr 17, 2009 2.065 2.093 1.934 1.962 5,931,299 -0.15(-7.11%)
Apr 16, 2009 2.272 2.272 2.056 2.112 6,526,226 -0.12(-5.46%)
Apr 15, 2009 2.281 2.290 2.178 2.234 5,457,646 +0.06(+2.59%)
Apr 14, 2009 2.168 2.337 2.159 2.178 7,828,682 -0.02(-0.85%)
Apr 13, 2009 2.046 2.215 2.027 2.196 7,435,691 +0.22(+10.90%)
Apr 09, 2009 1.887 2.018 1.887 1.981 3,805,742 +0.06(+2.93%)
Apr 08, 2009 2.009 2.009 1.887 1.924 3,735,049 +0.02(+0.99%)
Apr 07, 2009 1.877 2.009 1.877 1.905 6,933,695 +0.00(+0.00%)
Apr 06, 2009 1.934 1.934 1.736 1.905 5,820,532 -0.03(-1.46%)
Apr 03, 2009 2.056 2.056 1.887 1.934 5,963,726 -0.13(-6.36%)
Apr 02, 2009 1.999 2.074 1.924 2.065 7,472,533 +0.02(+0.92%)
Apr 01, 2009 1.887 2.056 1.877 2.046 7,164,147 +0.17(+9.00%)
Mar 31, 2009 1.812 1.962 1.793 1.877 13,000,859 +0.11(+6.38%)
Mar 30, 2009 1.915 1.990 1.765 1.765 8,819,404 -0.32(-15.32%)
Mar 26, 2009 1.981 2.140 1.962 2.084 9,576,932 +0.15(+7.77%)
Mar 25, 2009 1.812 2.009 1.783 1.934 6,731,584 +0.07(+3.52%)
Mar 24, 2009 1.934 1.943 1.765 1.868 6,317,866 -0.15(-7.44%)
Mar 23, 2009 1.962 2.046 1.943 2.018 10,210,905 -0.04(-1.83%)
Mar 20, 2009 1.877 2.056 1.783 2.056 15,433,525 +0.30(+16.80%)
Mar 19, 2009 1.652 1.990 1.652 1.760 14,119,417 +0.17(+10.95%)
Mar 18, 2009 1.370 1.614 1.314 1.586 5,400,686 +0.22(+15.75%)
Mar 17, 2009 1.370 1.399 1.314 1.370 2,202,180 +0.00(+0.00%)
Mar 16, 2009 1.408 1.436 1.352 1.370 2,471,754 -0.04(-2.67%)
Mar 13, 2009 1.408 1.455 1.361 1.408 0 +0.05(+3.45%)
Mar 12, 2009 1.286 1.380 1.239 1.361 4,290,252 +0.11(+9.02%)
Mar 11, 2009 1.173 1.361 1.126 1.248 7,739,520 +0.09(+8.13%)
Mar 10, 2009 1.258 1.258 1.098 1.155 4,988,296 -0.05(-3.91%)
Mar 09, 2009 1.230 1.267 1.164 1.201 3,962,668 +0.01(+0.79%)
Mar 06, 2009 1.230 1.267 1.164 1.192 0 +0.02(+1.60%)
Mar 05, 2009 1.211 1.258 1.145 1.173 4,001,756 -0.02(-1.57%)
Mar 04, 2009 1.248 1.258 1.173 1.192 3,861,029 +0.01(+0.79%)
Mar 02, 2009 1.446 1.464 1.164 1.183 6,765,682 -0.24(-17.11%)
Feb 27, 2009 1.342 1.474 1.314 1.427 0 +0.09(+7.04%)
Feb 26, 2009 1.380 1.417 1.314 1.333 4,688,770 -0.04(-2.74%)
Feb 25, 2009 1.492 1.521 1.370 1.370 4,518,695 -0.12(-8.18%)
Feb 24, 2009 1.586 1.596 1.446 1.492 7,002,527 -0.10(-6.47%)
Feb 23, 2009 1.614 1.633 1.558 1.596 4,805,120 -0.03(-1.73%)
Feb 20, 2009 1.652 1.661 1.596 1.624 0 +0.05(+2.98%)
Feb 19, 2009 1.671 1.690 1.577 1.577 3,290,669 -0.08(-5.08%)
Feb 18, 2009 1.708 1.708 1.568 1.661 3,571,584 +0.00(+0.00%)
Feb 17, 2009 1.718 1.727 1.614 1.661 5,718,209 +0.02(+1.14%)
Feb 13, 2009 1.690 1.736 1.577 1.643 7,271,995 -0.08(-4.37%)
Feb 12, 2009 1.774 1.774 1.671 1.718 4,780,057 -0.04(-2.14%)
Feb 11, 2009 1.652 1.755 1.633 1.755 8,324,244 +0.12(+7.47%)
Feb 10, 2009 1.690 1.708 1.624 1.633 7,809,302 -0.03(-1.69%)
Feb 09, 2009 1.708 1.718 1.652 1.661 5,011,358 +0.00(+0.00%)
Feb 06, 2009 1.783 1.830 1.624 1.661 24,453,886 -0.06(-3.28%)
Feb 05, 2009 1.746 1.765 1.549 1.718 22,356,190 -0.32(-15.67%)
Feb 04, 2009 2.253 2.253 1.868 2.037 13,344,009 -0.24(-10.70%)
Feb 03, 2009 2.384 2.384 2.234 2.281 3,024,809 -0.08(-3.19%)
Feb 02, 2009 2.459 2.487 2.243 2.356 3,798,303 -0.13(-5.28%)
Jan 30, 2009 2.591 2.628 2.337 2.487 0 -0.02(-0.75%)
Jan 29, 2009 2.365 2.534 2.262 2.506 4,912,736 +0.09(+3.89%)
Jan 28, 2009 2.347 2.412 2.215 2.412 5,953,004 +0.08(+3.63%)
Jan 27, 2009 2.365 2.403 2.262 2.328 2,692,425 -0.06(-2.36%)
Jan 26, 2009 2.440 2.600 2.347 2.384 5,706,171 +0.01(+0.40%)
Jan 23, 2009 2.215 2.478 2.206 2.375 5,782,416 +0.23(+10.96%)
Jan 22, 2009 2.093 2.215 2.065 2.140 3,785,874 -0.07(-2.98%)
Jan 21, 2009 2.168 2.234 1.971 2.206 3,581,389 +0.14(+6.82%)
Jan 20, 2009 2.234 2.300 2.065 2.065 4,923,827 -0.08(-3.51%)
Jan 16, 2009 2.131 2.159 2.018 2.140 5,049,748 +0.20(+10.14%)
Jan 15, 2009 1.990 2.046 1.774 1.943 7,346,061 -0.05(-2.36%)
Jan 14, 2009 2.121 2.159 1.943 1.990 3,881,209 -0.19(-8.62%)
Jan 13, 2009 2.121 2.225 1.999 2.178 4,581,743 +0.04(+1.75%)
Jan 12, 2009 2.394 2.394 2.093 2.140 4,125,839 -0.25(-10.59%)
Jan 09, 2009 2.440 2.534 2.356 2.394 3,028,216 -0.08(-3.41%)
Jan 08, 2009 2.534 2.534 2.403 2.478 3,615,709 +0.06(+2.33%)
Jan 07, 2009 2.628 2.713 2.347 2.422 4,808,555 -0.28(-10.42%)
Jan 06, 2009 2.609 2.769 2.544 2.703 4,566,077 +0.11(+4.35%)
Jan 05, 2009 2.469 2.647 2.347 2.591 4,446,862 -0.01(-0.36%)
Jan 02, 2009 2.619 2.722 2.581 2.600 0 -0.03(-1.07%)
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.