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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 5.562 5.701 5.345 5.473 10,918,003 -0.06(-1.07%)
Nov 29, 2021 5.543 5.562 5.360 5.533 5,366,074 +0.02(+0.36%)
Nov 26, 2021 5.681 5.750 5.385 5.513 5,044,790 -0.26(-4.45%)
Nov 24, 2021 5.721 5.859 5.691 5.770 3,013,839 +0.01(+0.17%)
Nov 23, 2021 5.671 5.869 5.641 5.760 5,866,469 -0.08(-1.35%)
Nov 22, 2021 5.730 5.992 5.572 5.839 7,655,331 -0.12(-1.99%)
Nov 19, 2021 6.017 6.145 5.938 5.958 5,177,389 -0.12(-1.95%)
Nov 18, 2021 6.145 6.076 6.037 6.076 4,793,979 -0.13(-2.13%)
Nov 17, 2021 6.198 6.386 6.159 6.208 6,459,284 +0.08(+1.29%)
Nov 16, 2021 6.277 6.277 6.100 6.129 5,378,687 -0.08(-1.27%)
Nov 15, 2021 6.317 6.337 6.129 6.208 5,066,103 -0.13(-2.02%)
Nov 12, 2021 6.277 6.445 6.208 6.337 5,477,767 -0.02(-0.31%)
Nov 11, 2021 6.337 6.396 6.139 6.356 6,467,267 +0.04(+0.62%)
Nov 10, 2021 6.307 6.050 6.317 10,412,060 +0.26(+4.23%)
Nov 09, 2021 5.932 6.070 5.774 6.060 8,342,575 +0.10(+1.66%)
Nov 08, 2021 6.050 6.055 5.855 5.962 7,723,761 +0.05(+0.83%)
Nov 05, 2021 5.715 5.912 5.656 5.912 10,440,090 +0.29(+5.09%)
Nov 04, 2021 5.843 6.060 5.562 5.626 11,900,550 -0.19(-3.23%)
Nov 03, 2021 5.685 5.863 5.641 5.814 6,711,570 +0.02(+0.34%)
Nov 02, 2021 5.883 5.883 5.665 5.794 5,417,466 -0.17(-2.81%)
Nov 01, 2021 5.754 6.060 5.814 5.962 6,831,818 +0.26(+4.50%)
Oct 29, 2021 5.892 5.902 5.700 5.705 6,707,045 -0.32(-5.25%)
Oct 28, 2021 6.011 6.080 5.942 6.021 6,660,495 +0.04(+0.66%)
Oct 27, 2021 6.041 6.110 5.942 5.981 4,734,636 -0.09(-1.46%)
Oct 26, 2021 6.021 6.070 5,825,883 -0.05(-0.81%)
Oct 25, 2021 5.873 6.159 5.858 6.119 9,943,152 +0.36(+6.16%)
Oct 22, 2021 5.764 5.971 5.656 5.764 7,830,773 +0.15(+2.64%)
Oct 21, 2021 5.636 5.705 5.577 5.616 4,504,456 -0.08(-1.39%)
Oct 20, 2021 5.675 5.784 5.517 5.695 6,250,401 +0.14(+2.49%)
Oct 19, 2021 5.636 5.804 5.468 5.557 6,414,421 +0.17(+3.11%)
Oct 18, 2021 5.517 5.537 5.374 5.389 4,962,907 -0.12(-2.15%)
Oct 15, 2021 5.547 5.665 5.438 5.508 6,112,458 -0.10(-1.76%)
Oct 14, 2021 5.517 5.665 5.498 5.606 7,340,400 +0.26(+4.80%)
Oct 13, 2021 5.073 5.429 5.054 5.350 13,921,279 +0.31(+6.07%)
Oct 12, 2021 5.281 5.300 5.024 5.044 14,321,621 -0.41(-7.60%)
Oct 11, 2021 5.438 5.622 5.422 5.458 4,098,208 +0.03(+0.55%)
Oct 08, 2021 5.606 5.665 5.429 5.429 3,883,659 +0.03(+0.55%)
Oct 07, 2021 5.350 5.498 5.330 5.399 5,123,975 +0.07(+1.30%)
Oct 06, 2021 5.202 5.340 5.152 5.330 4,937,653 +0.04(+0.75%)
Oct 05, 2021 5.330 5.369 5.093 5.290 6,694,370 -0.11(-2.01%)
Oct 04, 2021 5.429 5.567 5.369 5.399 5,558,290 -0.04(-0.73%)
Oct 01, 2021 5.498 5.498 5.359 5.438 5,308,283 +0.01(+0.18%)
Sep 30, 2021 5.448 5.567 5.379 5.429 8,110,636 +0.05(+0.92%)
Sep 29, 2021 5.478 5.531 5.305 5.379 5,636,619 -0.19(-3.37%)
Sep 28, 2021 5.379 5.616 5.379 5.567 6,716,867 +0.07(+1.26%)
Sep 27, 2021 5.478 5.636 5.389 5.498 5,162,418 +0.11(+2.01%)
Sep 24, 2021 5.281 5.468 5.221 5.389 4,842,861 +0.05(+0.92%)
Sep 23, 2021 5.359 5.399 5.182 5.340 7,007,419 -0.04(-0.73%)
Sep 22, 2021 5.438 5.577 5.369 5.379 6,229,566 -0.01(-0.18%)
Sep 21, 2021 5.468 5.552 5.335 5.389 6,051,905 +0.01(+0.18%)
Sep 20, 2021 5.399 5.448 5.241 5.379 7,860,868 -0.13(-2.33%)
Sep 17, 2021 5.567 5.591 5.438 5.508 13,291,622 -0.10(-1.76%)
Sep 16, 2021 5.735 5.759 5.429 5.606 13,373,869 -0.47(-7.79%)
Sep 15, 2021 6.001 6.169 5.981 6.080 4,635,170 +0.01(+0.16%)
Sep 14, 2021 6.100 6.159 5.976 6.070 5,600,386 +0.00(+0.00%)
Sep 13, 2021 5.952 6.179 5.942 6.070 6,119,417 +0.10(+1.65%)
Sep 10, 2021 6.070 6.169 5.952 5.971 5,754,182 -0.05(-0.82%)
Sep 09, 2021 6.070 6.110 5.942 6.021 5,410,828 +0.01(+0.16%)
Sep 08, 2021 6.050 6.110 5.952 6.011 6,060,635 -0.05(-0.81%)
Sep 07, 2021 6.218 6.287 6.041 6.060 5,380,999 -0.26(-4.06%)
Sep 03, 2021 6.218 6.445 6.218 6.317 6,267,089 +0.26(+4.23%)
Sep 02, 2021 6.031 6.110 5.981 6.060 3,631,830 +0.02(+0.33%)
Sep 01, 2021 6.119 6.159 5.942 6.041 5,085,558 -0.03(-0.49%)
Aug 31, 2021 5.952 6.060 5.922 6.070 4,179,866 +0.15(+2.50%)
Aug 30, 2021 6.060 6.124 5.843 5.922 4,681,439 -0.07(-1.15%)
Aug 27, 2021 5.626 6.060 5.557 5.991 7,460,530 +0.39(+7.05%)
Aug 26, 2021 5.626 5.784 5.587 5.596 4,628,644 -0.10(-1.73%)
Aug 25, 2021 5.764 5.764 5.572 5.695 3,917,773 -0.12(-2.04%)
Aug 24, 2021 5.833 5.878 5.715 5.814 6,427,835 +0.06(+1.03%)
Aug 23, 2021 5.665 5.843 5.616 5.754 7,018,868 +0.31(+5.62%)
Aug 20, 2021 5.359 5.542 5.359 5.448 4,928,770 +0.02(+0.39%)
Aug 19, 2021 5.477 5.605 5.373 5.427 7,838,839 -0.14(-2.48%)
Aug 18, 2021 5.792 5.802 5.482 5.565 7,982,779 -0.23(-3.91%)
Aug 17, 2021 5.910 5.989 5.723 5.792 5,218,871 -0.17(-2.81%)
Aug 16, 2021 6.028 6.048 5.920 5.959 4,466,067 -0.08(-1.30%)
Aug 13, 2021 5.999 6.186 5.935 6.038 7,325,882 +0.13(+2.17%)
Aug 12, 2021 6.117 6.176 5.811 5.910 5,818,548 -0.27(-4.31%)
Aug 11, 2021 6.028 6.245 6.018 6.176 5,345,034 +0.26(+4.33%)
Aug 10, 2021 5.821 6.008 5.743 5.920 4,974,784 +0.10(+1.69%)
Aug 09, 2021 5.949 6.087 5.811 5.821 7,932,898 -0.29(-4.68%)
Aug 06, 2021 5.910 6.137 5.890 6.107 6,469,026 -0.14(-2.21%)
Aug 05, 2021 6.156 6.393 6.008 6.245 5,230,168 +0.04(+0.63%)
Aug 04, 2021 6.718 6.718 6.156 6.205 8,979,300 -0.32(-4.83%)
Aug 03, 2021 6.432 6.540 6.358 6.521 5,124,564 +0.11(+1.69%)
Aug 02, 2021 6.599 6.629 6.393 6.412 3,716,259 -0.18(-2.69%)
Jul 30, 2021 6.659 6.782 6.481 6.590 5,586,994 -0.16(-2.34%)
Jul 29, 2021 6.826 6.944 6.639 6.747 8,639,977 +0.26(+3.95%)
Jul 28, 2021 6.373 6.501 6.265 6.491 5,664,367 +0.14(+2.17%)
Jul 27, 2021 6.501 6.501 6.196 6.353 5,297,710 -0.16(-2.42%)
Jul 26, 2021 6.412 6.649 6.412 6.511 4,424,264 +0.08(+1.23%)
Jul 23, 2021 6.550 6.550 6.343 6.432 3,765,808 -0.10(-1.51%)
Jul 22, 2021 6.609 6.629 6.432 6.531 4,652,182 -0.11(-1.63%)
Jul 21, 2021 6.353 6.728 6.343 6.639 5,723,984 +0.30(+4.66%)
Jul 20, 2021 6.363 6.521 6.304 6.343 7,406,810 +0.02(+0.31%)
Jul 19, 2021 6.314 6.499 6.235 6.324 8,729,235 -0.27(-4.04%)
Jul 16, 2021 6.954 6.964 6.531 6.590 8,944,420 -0.38(-5.51%)
Jul 15, 2021 6.925 7.053 6.856 6.974 3,975,958 -0.01(-0.14%)
Jul 14, 2021 7.220 7.269 6.954 6.984 5,138,966 +0.03(+0.42%)
Jul 13, 2021 6.865 7.131 6.836 6.954 5,632,262 +0.11(+1.58%)
Jul 12, 2021 6.895 7.023 6.777 6.846 5,197,698 -0.19(-2.66%)
Jul 09, 2021 6.846 7.087 6.846 7.033 4,732,239 +0.23(+3.33%)
Jul 08, 2021 7.151 7.181 6.747 6.806 8,093,459 -0.38(-5.34%)
Jul 07, 2021 7.269 7.319 7.141 7.190 3,782,713 -0.04(-0.54%)
Jul 06, 2021 7.535 7.594 7.166 7.230 6,028,576 -0.12(-1.61%)
Jul 02, 2021 7.447 7.486 7.240 7.348 4,444,583 +0.05(+0.67%)
Jul 01, 2021 7.516 7.550 7.225 7.299 4,317,896 -0.03(-0.40%)
Jun 30, 2021 7.190 7.437 7.151 7.328 6,945,011 +0.12(+1.64%)
Jun 29, 2021 7.141 7.309 7.043 7.210 5,312,390 -0.11(-1.48%)
Jun 28, 2021 7.456 7.589 7.220 7.319 6,748,289 -0.16(-2.11%)
Jun 25, 2021 7.929 7.959 7.456 7.476 17,404,210 -0.36(-4.65%)
Jun 24, 2021 7.870 7.890 7.693 7.841 5,181,977 +0.11(+1.40%)
Jun 23, 2021 7.949 8.057 7.717 7.732 8,180,566 -0.06(-0.76%)
Jun 22, 2021 7.663 7.841 7.594 7.791 7,136,616 +0.03(+0.38%)
Jun 21, 2021 7.594 7.781 7.476 7.762 9,777,753 +0.33(+4.51%)
Jun 18, 2021 7.870 7.949 7.319 7.427 27,209,790 -0.42(-5.40%)
Jun 17, 2021 8.116 8.333 7.713 7.850 17,270,540 -0.79(-9.12%)
Jun 16, 2021 8.668 8.831 8.540 8.638 7,625,222 -0.10(-1.13%)
Jun 15, 2021 8.865 8.875 8.520 8.737 6,738,521 -0.10(-1.11%)
Jun 14, 2021 8.648 9.298 8.451 8.835 12,040,156 -0.07(-0.77%)
Jun 11, 2021 9.151 9.220 8.860 8.904 5,831,922 -0.24(-2.59%)
Jun 10, 2021 8.826 9.146 8.757 9.141 6,192,738 +0.38(+4.39%)
Jun 09, 2021 8.895 8.963 8.737 8.757 5,137,494 -0.08(-0.89%)
Jun 08, 2021 8.904 9.057 8.757 8.835 5,727,185 -0.11(-1.21%)
Jun 07, 2021 8.757 8.963 8.589 8.944 5,829,543 +0.16(+1.79%)
Jun 04, 2021 8.845 9.023 8.786 8.786 6,917,249 +0.02(+0.22%)
Jun 03, 2021 8.835 8.845 8.579 8.766 9,001,046 -0.40(-4.40%)
Jun 02, 2021 9.111 9.269 8.944 9.170 8,327,477 +0.15(+1.64%)
Jun 01, 2021 9.052 9.298 8.904 9.023 8,938,590 +0.16(+1.78%)
May 28, 2021 8.707 8.875 8.668 8.865 7,218,219 +0.03(+0.33%)
May 27, 2021 8.678 8.924 8.540 8.835 11,023,851 +0.16(+1.82%)
May 26, 2021 8.717 8.855 8.609 8.678 8,156,060 +0.03(+0.34%)
May 25, 2021 8.766 8.870 8.456 8.648 9,286,696 -0.09(-1.01%)
May 24, 2021 8.619 8.835 8.540 8.737 7,364,473 +0.19(+2.19%)
May 21, 2021 8.619 9.003 8.441 8.550 11,106,046 -0.01(-0.12%)
May 20, 2021 8.550 8.688 8.343 8.560 7,735,912 +0.04(+0.46%)
May 19, 2021 8.520 8.776 8.308 8.520 12,640,483 -0.17(-1.91%)
May 18, 2021 8.559 8.824 8.086 8.686 15,273,777 +0.02(+0.23%)
May 17, 2021 7.604 8.736 7.526 8.667 24,798,942 +1.23(+16.53%)
May 14, 2021 7.181 7.476 7.122 7.437 9,510,386 +0.42(+6.03%)
May 13, 2021 7.083 7.112 6.867 7.014 7,395,818 -0.07(-0.97%)
May 12, 2021 7.299 7.427 7.044 7.083 7,135,985 -0.23(-3.10%)
May 11, 2021 6.827 7.339 6.729 7.309 12,722,077 +0.27(+3.77%)
May 10, 2021 7.408 7.535 7.034 7.044 12,214,743 -0.12(-1.65%)
May 07, 2021 7.191 7.250 6.650 7.162 14,976,627 -0.01(-0.14%)
May 06, 2021 6.306 7.201 6.306 7.171 25,605,102 +1.02(+16.64%)
May 05, 2021 6.158 6.188 5.961 6.148 6,213,230 +0.00(+0.00%)
May 04, 2021 6.306 6.434 6.109 6.148 9,093,198 -0.18(-2.80%)
May 03, 2021 5.971 6.365 5.922 6.325 12,527,912 +0.51(+8.80%)
Apr 30, 2021 5.912 6.040 5.745 5.814 11,781,721 -0.12(-1.99%)
Apr 29, 2021 6.306 6.325 5.745 5.932 12,610,604 -0.41(-6.51%)
Apr 28, 2021 6.109 6.385 6.040 6.345 5,621,656 +0.18(+2.87%)
Apr 27, 2021 6.345 6.453 6.158 6.168 4,877,319 -0.17(-2.64%)
Apr 26, 2021 6.345 6.385 6.217 6.335 3,945,736 +0.07(+1.10%)
Apr 23, 2021 6.266 6.375 6.163 6.266 4,979,445 +0.08(+1.27%)
Apr 22, 2021 6.365 6.375 6.148 6.188 7,575,023 -0.26(-3.97%)
Apr 21, 2021 6.109 6.463 6.060 6.444 11,430,632 +0.36(+5.99%)
Apr 20, 2021 6.050 6.148 5.991 6.080 6,156,534 -0.02(-0.32%)
Apr 19, 2021 6.247 6.266 6.030 6.099 4,906,951 -0.18(-2.82%)
Apr 16, 2021 6.562 6.591 6.222 6.276 5,726,997 -0.14(-2.15%)
Apr 15, 2021 6.168 6.571 6.139 6.414 10,198,688 +0.37(+6.19%)
Apr 14, 2021 6.030 6.148 5.942 6.040 5,066,929 +0.00(+0.00%)
Apr 13, 2021 5.991 6.119 5.971 6.040 6,576,841 +0.20(+3.37%)
Apr 12, 2021 5.932 5.991 5.775 5.843 4,721,510 -0.12(-1.98%)
Apr 09, 2021 5.952 6.066 5.912 5.961 6,697,981 -0.27(-4.27%)
Apr 08, 2021 6.109 6.286 6.040 6.227 8,057,410 +0.32(+5.50%)
Apr 07, 2021 6.040 6.050 5.863 5.902 4,438,941 -0.16(-2.60%)
Apr 06, 2021 5.902 6.178 5.902 6.060 7,485,975 +0.27(+4.58%)
Apr 05, 2021 5.893 5.942 5.735 5.794 5,312,400 -0.04(-0.67%)
Apr 01, 2021 5.755 5.898 5.696 5.834 5,932,335 +0.24(+4.22%)
Mar 31, 2021 5.450 5.666 5.371 5.598 8,783,116 +0.22(+4.02%)
Mar 30, 2021 5.430 5.538 5.322 5.381 6,700,205 -0.21(-3.70%)
Mar 29, 2021 5.735 5.824 5.420 5.588 7,691,483 -0.26(-4.38%)
Mar 26, 2021 5.784 5.873 5.686 5.843 6,152,615 +0.09(+1.54%)
Mar 25, 2021 5.548 5.775 5.499 5.755 7,492,456 +0.13(+2.27%)
Mar 24, 2021 5.932 6.021 5.627 5.627 9,918,691 -0.19(-3.21%)
Mar 23, 2021 6.129 6.168 5.755 5.814 9,734,942 -0.41(-6.64%)
Mar 22, 2021 6.385 6.532 6.168 6.227 6,523,305 -0.17(-2.62%)
Mar 19, 2021 6.532 6.581 6.355 6.394 21,219,540 -0.14(-2.11%)
Mar 18, 2021 6.630 6.837 6.473 6.532 7,733,113 -0.25(-3.63%)
Mar 17, 2021 6.414 6.867 6.355 6.778 8,684,194 +0.30(+4.55%)
Mar 16, 2021 6.650 6.660 6.394 6.483 7,891,596 -0.21(-3.09%)
Mar 15, 2021 6.463 6.739 6.375 6.689 8,541,304 +0.30(+4.62%)
Mar 12, 2021 6.158 6.444 6.070 6.394 6,802,988 +0.02(+0.31%)
Mar 11, 2021 6.266 6.414 6.188 6.375 8,926,736 +0.21(+3.35%)
Mar 10, 2021 5.902 6.237 5.883 6.168 8,496,268 +0.27(+4.50%)
Mar 09, 2021 5.961 6.021 5.735 5.902 9,104,283 +0.26(+4.53%)
Mar 08, 2021 5.794 5.834 5.568 5.647 7,277,964 -0.15(-2.55%)
Mar 05, 2021 5.666 5.804 5.224 5.794 12,631,129 +0.18(+3.13%)
Mar 04, 2021 5.776 5.943 5.412 5.618 14,866,779 -0.19(-3.21%)
Mar 03, 2021 5.864 5.972 5.677 5.805 13,393,546 -0.20(-3.27%)
Mar 02, 2021 6.110 6.267 5.992 6.001 15,206,626 -0.10(-1.61%)
Mar 01, 2021 6.571 6.689 6.041 6.100 11,785,092 -0.31(-4.90%)
Feb 26, 2021 6.571 6.664 6.180 6.414 11,909,523 -0.35(-5.23%)
Feb 25, 2021 7.141 7.259 6.699 6.768 13,715,948 -0.46(-6.39%)
Feb 24, 2021 6.669 7.308 6.561 7.229 15,075,098 +0.49(+7.29%)
Feb 23, 2021 6.581 6.797 6.286 6.738 12,535,524 -0.04(-0.58%)
Feb 22, 2021 6.110 6.866 6.041 6.777 16,683,395 +0.80(+13.30%)
Feb 19, 2021 5.559 6.031 5.559 5.982 13,553,419 +0.42(+7.60%)
Feb 18, 2021 5.805 5.943 5.550 5.559 8,843,122 -0.33(-5.67%)
Feb 17, 2021 5.903 5.962 5.766 5.893 9,031,818 -0.13(-2.12%)
Feb 16, 2021 6.011 6.208 5.893 6.021 8,006,752 -0.04(-0.65%)
Feb 12, 2021 5.874 6.188 5.736 6.060 6,975,388 +0.11(+1.82%)
Feb 11, 2021 6.100 6.119 5.805 5.952 6,944,051 -0.12(-1.94%)
Feb 10, 2021 6.335 6.375 5.923 6.070 7,085,813 -0.21(-3.29%)
Feb 09, 2021 6.394 6.394 6.129 6.277 8,922,581 -0.09(-1.39%)
Feb 08, 2021 6.335 6.453 6.237 6.365 11,248,691 +0.35(+5.88%)
Feb 05, 2021 5.874 6.051 5.659 6.011 10,460,486 +0.28(+4.79%)
Feb 04, 2021 5.402 5.795 5.137 5.736 18,039,148 +0.00(+0.00%)
Feb 03, 2021 5.943 6.080 5.726 5.736 11,207,364 -0.08(-1.35%)
Feb 02, 2021 6.404 6.414 5.677 5.815 26,548,720 -1.36(-18.90%)
Feb 01, 2021 7.102 8.300 6.610 7.170 62,911,848 +1.58(+28.30%)
Jan 29, 2021 5.992 6.227 5.559 5.589 18,720,286 +0.07(+1.25%)
Jan 28, 2021 5.255 5.795 5.255 5.520 25,134,236 +0.81(+17.08%)
Jan 27, 2021 4.803 4.882 4.577 4.715 10,240,157 -0.28(-5.51%)
Jan 26, 2021 5.088 5.137 4.970 4.990 5,587,354 -0.05(-0.97%)
Jan 25, 2021 5.324 5.383 4.892 5.039 11,642,755 -0.26(-4.82%)
Jan 22, 2021 5.176 5.392 5.088 5.294 7,083,406 -0.10(-1.82%)
Jan 21, 2021 5.491 5.540 5.294 5.392 7,678,088 -0.10(-1.79%)
Jan 20, 2021 5.363 5.638 5.343 5.491 12,234,431 +0.21(+3.90%)
Jan 19, 2021 5.392 5.402 5.167 5.284 9,455,339 +0.07(+1.32%)
Jan 15, 2021 5.628 5.638 5.186 5.216 15,324,067 -0.53(-9.23%)
Jan 14, 2021 5.766 5.884 5.658 5.746 7,865,253 +0.06(+1.04%)
Jan 13, 2021 5.933 5.943 5.618 5.687 10,316,462 -0.30(-5.08%)
Jan 12, 2021 5.825 6.011 5.677 5.992 10,463,593 +0.12(+2.01%)
Jan 11, 2021 5.717 5.972 5.658 5.874 7,710,794 -0.10(-1.64%)
Jan 08, 2021 6.463 6.463 5.837 5.972 16,989,548 -0.74(-10.98%)
Jan 07, 2021 6.797 6.925 6.601 6.709 8,581,947 -0.14(-2.01%)
Jan 06, 2021 6.797 6.856 6.571 6.846 10,135,798 +0.01(+0.14%)
Jan 05, 2021 6.777 6.876 6.561 6.836 9,211,878 +0.17(+2.50%)
Jan 04, 2021 6.719 6.935 6.522 6.669 14,664,381 +0.30(+4.78%)
Dec 31, 2020 6.365 6.365 6.365 9,720,212 -0.17(-2.56%)
Dec 30, 2020 6.031 6.552 6.011 6.532 9,720,212 +0.49(+8.13%)
Dec 29, 2020 6.139 6.178 5.884 6.041 7,251,655 -0.11(-1.76%)
Dec 28, 2020 6.296 6.522 6.139 6.149 9,809,639 +0.02(+0.32%)
Dec 24, 2020 5.943 6.178 5.820 6.129 6,276,576 +0.20(+3.31%)
Dec 23, 2020 5.884 6.041 5.835 5.933 5,027,379 +0.14(+2.37%)
Dec 22, 2020 6.100 6.129 5.717 5.795 8,171,345 -0.31(-5.14%)
Dec 21, 2020 6.070 6.227 6.001 6.110 10,875,532 +0.12(+1.97%)
Dec 18, 2020 6.296 6.296 5.972 5.992 17,961,102 -0.29(-4.69%)
Dec 17, 2020 5.943 6.355 5.923 6.286 18,222,072 +0.57(+9.97%)
Dec 16, 2020 5.471 5.746 5.461 5.717 12,038,858 +0.39(+7.38%)
Dec 15, 2020 5.078 5.353 5.039 5.324 9,195,262 +0.40(+8.18%)
Dec 14, 2020 5.019 5.108 4.911 4.921 5,414,128 -0.08(-1.57%)
Dec 11, 2020 5.098 5.186 4.970 5.000 4,749,454 -0.13(-2.49%)
Dec 10, 2020 5.029 5.206 5.009 5.127 6,173,219 +0.16(+3.16%)
Dec 09, 2020 5.176 5.206 4.892 4.970 7,254,196 -0.26(-4.89%)
Dec 08, 2020 5.284 5.324 5.176 5.226 6,501,385 -0.02(-0.37%)
Dec 07, 2020 5.059 5.304 5.000 5.245 7,089,384 +0.16(+3.09%)
Dec 04, 2020 5.049 5.157 4.990 5.088 6,867,268 +0.11(+2.17%)
Dec 03, 2020 5.157 5.176 4.941 4.980 5,765,501 -0.15(-2.87%)
Dec 02, 2020 5.078 5.147 4.931 5.127 7,511,497 +0.05(+0.97%)
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.