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

Hecla Mining Company (NY: HL )

5.350 -0.120 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 8.663 9.161 8.626 9.011 26,848,294 +0.39(+4.58%)
Nov 29, 2010 8.269 8.654 8.100 8.616 12,280,392 +0.35(+4.20%)
Nov 26, 2010 8.250 8.363 8.156 8.269 4,366,208 -0.15(-1.79%)
Nov 24, 2010 8.410 8.419 8.419 8.419 8,257,374 +0.01(+0.11%)
Nov 23, 2010 8.391 8.522 8.231 8.410 14,715,637 -0.09(-1.11%)
Nov 22, 2010 8.034 8.504 7.940 8.504 15,959,857 +0.44(+5.51%)
Nov 19, 2010 7.912 8.109 7.667 8.060 13,446,412 +0.10(+1.27%)
Nov 18, 2010 8.024 8.109 7.761 7.959 13,565,935 +0.33(+4.31%)
Nov 17, 2010 7.414 7.743 7.395 7.630 13,168,807 +0.26(+3.57%)
Nov 16, 2010 7.686 7.696 7.245 7.367 22,375,418 -0.44(-5.66%)
Nov 15, 2010 7.931 8.053 7.719 7.808 11,237,610 -0.09(-1.19%)
Nov 12, 2010 8.118 8.250 7.714 7.902 20,402,004 -0.48(-5.72%)
Nov 11, 2010 8.325 8.382 8.043 8.382 17,530,718 +0.15(+1.83%)
Nov 10, 2010 8.128 8.269 7.630 8.231 30,999,810 +0.41(+5.29%)
Nov 09, 2010 9.049 9.161 7.602 7.818 53,998,804 -0.60(-7.14%)
Nov 08, 2010 7.517 8.457 7.461 8.419 28,403,034 +0.97(+12.99%)
Nov 05, 2010 7.226 7.705 7.188 7.451 19,258,880 +0.23(+3.26%)
Nov 04, 2010 6.728 7.235 6.718 7.216 17,347,202 +0.68(+10.34%)
Nov 03, 2010 6.540 6.596 6.277 6.540 12,346,248 -0.01(-0.14%)
Nov 02, 2010 6.559 6.577 6.483 6.549 5,864,762 +0.06(+0.87%)
Nov 01, 2010 6.521 6.624 6.399 6.493 8,355,213 +0.02(+0.29%)
Oct 29, 2010 6.436 6.530 6.399 6.474 6,439,584 +0.05(+0.73%)
Oct 28, 2010 6.436 6.512 6.371 6.427 8,197,584 +0.05(+0.74%)
Oct 27, 2010 6.418 6.436 6.202 6.380 11,734,753 -0.05(-0.73%)
Oct 25, 2010 6.436 6.512 6.361 6.427 8,085,666 +0.13(+2.09%)
Oct 22, 2010 6.145 6.296 6.079 6.296 6,452,200 +0.12(+1.90%)
Oct 21, 2010 6.436 6.483 6.108 6.178 11,198,123 -0.22(-3.45%)
Oct 20, 2010 6.211 6.446 6.211 6.399 10,284,268 +0.20(+3.18%)
Oct 19, 2010 6.493 6.493 6.173 6.202 17,044,572 -0.53(-7.82%)
Oct 18, 2010 6.530 6.737 6.408 6.728 7,581,723 +0.16(+2.36%)
Oct 15, 2010 6.681 6.700 6.361 6.573 12,118,357 -0.06(-0.92%)
Oct 14, 2010 6.577 6.756 6.502 6.634 12,278,424 +0.12(+1.88%)
Oct 13, 2010 6.371 6.568 6.352 6.512 10,318,976 +0.23(+3.74%)
Oct 12, 2010 6.277 6.296 6.126 6.277 9,396,662 -0.04(-0.60%)
Oct 11, 2010 6.296 6.371 6.202 6.314 7,060,112 +0.03(+0.45%)
Oct 08, 2010 6.286 6.296 6.042 6.286 10,565,762 +0.26(+4.37%)
Oct 07, 2010 6.343 6.361 5.901 6.023 6,671 -0.27(-4.33%)
Oct 06, 2010 6.267 6.324 6.183 6.296 8,569,371 +0.08(+1.36%)
Oct 05, 2010 6.014 6.211 6.004 6.211 10,881,512 +0.34(+5.76%)
Oct 04, 2010 5.957 5.957 5.826 5.873 5,078,596 -0.12(-2.04%)
Oct 01, 2010 5.995 6.061 5.967 5.995 7,036,810 +0.06(+0.95%)
Sep 30, 2010 5.942 6.051 5.779 5.938 9,433,864 -0.03(-0.47%)
Sep 29, 2010 5.976 6.042 5.920 5.967 5,321 -0.02(-0.31%)
Sep 28, 2010 5.788 5.985 5.534 5.985 13,933 +0.19(+3.28%)
Sep 27, 2010 5.920 5.920 5.769 5.795 4,923,773 -0.08(-1.32%)
Sep 24, 2010 5.920 5.967 5.788 5.873 8,161,450 +0.07(+1.13%)
Sep 23, 2010 5.910 5.976 5.788 5.807 13,958 -0.15(-2.52%)
Sep 22, 2010 6.004 6.051 5.845 5.957 9,013,579 +0.07(+1.12%)
Sep 21, 2010 5.826 5.957 5.722 5.891 14,399 +0.00(+0.00%)
Sep 20, 2010 5.788 5.920 5.722 5.891 10,635,247 +0.14(+2.45%)
Sep 17, 2010 5.751 5.882 5.675 5.751 10,696,428 +0.03(+0.49%)
Sep 15, 2010 5.647 5.751 5.600 5.722 5,764,739 +0.04(+0.66%)
Sep 14, 2010 5.619 5.788 5.572 5.685 6,406 +0.19(+3.42%)
Sep 13, 2010 5.516 5.591 5.487 5.497 5,486,287 +0.05(+0.86%)
Sep 10, 2010 5.356 5.506 5.337 5.450 5,215,281 +0.08(+1.58%)
Sep 09, 2010 5.619 5.657 5.309 5.365 2,128 -0.20(-3.55%)
Sep 08, 2010 5.638 5.685 5.506 5.563 7,924,025 -0.02(-0.34%)
Sep 07, 2010 5.544 5.638 5.497 5.581 14,863 +0.08(+1.54%)
Sep 03, 2010 5.375 5.497 5.309 5.497 7,630,315 +0.06(+1.04%)
Sep 02, 2010 5.459 5.506 5.337 5.440 5,870 +0.08(+1.58%)
Sep 01, 2010 5.459 5.511 5.281 5.356 9,107,107 +0.02(+0.35%)
Aug 31, 2010 5.375 5.581 5.206 5.337 7,789 +0.21(+4.03%)
Aug 30, 2010 5.196 5.224 5.046 5.130 6,825,577 -0.03(-0.55%)
Aug 27, 2010 4.895 5.159 4.820 5.159 13,630,656 +0.34(+7.02%)
Aug 26, 2010 4.792 4.933 4.783 4.820 5,682 +0.05(+0.98%)
Aug 25, 2010 4.604 4.792 4.557 4.773 5,626 +0.26(+5.83%)
Aug 24, 2010 4.482 4.661 4.463 4.510 29,776 -0.06(-1.23%)
Aug 23, 2010 4.670 4.717 4.567 4.567 3,845,174 -0.08(-1.82%)
Aug 20, 2010 4.689 4.689 4.585 4.651 4,398,571 -0.09(-1.98%)
Aug 19, 2010 4.802 4.896 4.708 4.745 21,884 -0.01(-0.20%)
Aug 18, 2010 4.623 4.755 4.595 4.755 88,308 +0.09(+2.02%)
Aug 17, 2010 4.670 4.689 4.614 4.661 13,565 +0.05(+1.02%)
Aug 16, 2010 4.642 4.670 4.595 4.614 3,247,013 +0.07(+1.45%)
Aug 13, 2010 4.548 4.661 4.548 4.548 3,922,526 -0.12(-2.62%)
Aug 12, 2010 4.595 4.712 4.595 4.670 5,839,042 +0.10(+2.26%)
Aug 11, 2010 4.698 4.698 4.538 4.567 5,836,272 -0.11(-2.41%)
Aug 10, 2010 4.661 4.811 4.604 4.679 23,478 -0.13(-2.73%)
Aug 09, 2010 4.773 4.811 4.698 4.811 4,724,655 +0.00(+0.00%)
Aug 06, 2010 4.811 4.910 4.755 4.811 6,119,626 +0.02(+0.39%)
Aug 05, 2010 4.839 4.867 4.764 4.792 4,055,600 -0.08(-1.54%)
Aug 04, 2010 4.811 4.867 4.764 4.867 2,541 +0.14(+2.98%)
Aug 03, 2010 4.670 4.811 4.670 4.726 5,798,021 +0.04(+0.80%)
Aug 02, 2010 4.717 4.792 4.614 4.689 5,789,108 +0.05(+1.01%)
Jul 30, 2010 4.642 4.661 4.520 4.642 4,557,851 +0.08(+1.86%)
Jul 29, 2010 4.604 4.670 4.538 4.557 5,635,153 +0.00(+0.00%)
Jul 28, 2010 4.557 4.651 4.351 4.557 13,878 +0.12(+2.75%)
Jul 27, 2010 4.623 4.623 4.409 4.435 16,282 -0.20(-4.26%)
Jul 26, 2010 4.670 4.689 4.585 4.632 4,983,962 -0.02(-0.40%)
Jul 23, 2010 4.642 4.679 4.529 4.651 7,682,588 +0.10(+2.27%)
Jul 22, 2010 4.482 4.623 4.482 4.548 5,942,563 +0.13(+2.98%)
Jul 21, 2010 4.585 4.651 4.379 4.416 5,315,310 -0.11(-2.49%)
Jul 20, 2010 4.322 4.548 4.313 4.529 4,256 +0.17(+3.88%)
Jul 19, 2010 4.351 4.416 4.247 4.360 5,828,358 -0.06(-1.28%)
Jul 16, 2010 4.416 4.538 4.247 4.416 6,158,678 -0.20(-4.28%)
Jul 15, 2010 4.679 4.689 4.529 4.614 4,843,203 -0.01(-0.20%)
Jul 14, 2010 4.642 4.745 4.585 4.623 4,256 -0.05(-1.01%)
Jul 13, 2010 4.670 4.792 4.661 4.670 22,309 +0.02(+0.40%)
Jul 12, 2010 4.736 4.783 4.614 4.651 4,742,518 -0.11(-2.37%)
Jul 09, 2010 4.764 4.802 4.670 4.764 5,491,286 +0.13(+2.84%)
Jul 08, 2010 4.632 4.726 4.510 4.632 9,973 -0.05(-1.00%)
Jul 07, 2010 4.538 4.698 4.510 4.679 5,321 +0.15(+3.32%)
Jul 06, 2010 4.529 4.708 4.482 4.529 11,673 -0.09(-2.03%)
Jul 02, 2010 4.623 4.792 4.585 4.623 6,534,252 -0.08(-1.80%)
Jul 01, 2010 4.867 5.008 4.585 4.708 15,743,312 -0.20(-4.02%)
Jun 30, 2010 4.905 5.206 4.895 4.905 25,297 -0.15(-2.97%)
Jun 29, 2010 5.187 5.215 5.027 5.055 532 -0.38(-6.92%)
Jun 25, 2010 5.431 5.450 5.234 5.431 9,140,180 +0.27(+5.28%)
Jun 24, 2010 5.159 5.356 5.140 5.159 7,434,895 -0.11(-2.14%)
Jun 23, 2010 5.187 5.281 5.074 5.271 7,493,748 +0.08(+1.63%)
Jun 22, 2010 5.187 5.393 5.187 5.187 6,453 -0.10(-1.95%)
Jun 21, 2010 5.600 5.628 5.253 5.290 9,024,346 -0.24(-4.41%)
Jun 18, 2010 5.534 5.600 5.337 5.534 13,926,252 +0.31(+5.94%)
Jun 17, 2010 5.224 5.281 5.149 5.224 1,678 +0.11(+2.21%)
Jun 16, 2010 5.102 5.177 5.055 5.112 7,552,760 -0.01(-0.18%)
Jun 15, 2010 5.121 5.121 4.961 5.121 11,218 +0.19(+3.81%)
Jun 14, 2010 5.055 5.083 4.914 4.933 5,504,749 -0.06(-1.13%)
Jun 11, 2010 4.980 4.999 4.886 4.989 5,743,109 +0.04(+0.76%)
Jun 10, 2010 4.952 4.999 4.867 4.952 16,161 +0.05(+0.96%)
Jun 09, 2010 4.999 5.074 4.848 4.905 9,773,352 -0.08(-1.69%)
Jun 08, 2010 4.858 5.065 4.848 4.989 691 +0.20(+4.12%)
Jun 07, 2010 4.745 4.933 4.661 4.792 10,345,190 +0.08(+1.59%)
Jun 04, 2010 4.717 4.933 4.698 4.717 13,562,159 -0.27(-5.46%)
Jun 03, 2010 4.989 5.130 4.867 4.989 2,284 -0.11(-2.21%)
Jun 02, 2010 5.102 5.112 4.877 5.102 10,077,661 +0.18(+3.63%)
Jun 01, 2010 4.924 5.215 4.924 4.924 9,099 -0.13(-2.60%)
May 28, 2010 5.055 5.177 5.027 5.055 7,361,957 -0.11(-2.18%)
May 27, 2010 5.046 5.168 5.046 5.168 7,869,430 +0.22(+4.36%)
May 26, 2010 4.952 5.206 4.924 4.952 10,741 -0.04(-0.75%)
May 25, 2010 4.708 4.999 4.614 4.989 838 +0.14(+2.91%)
May 24, 2010 5.055 5.131 4.848 4.848 9,748,794 -0.08(-1.71%)
May 21, 2010 4.642 5.008 4.567 4.933 16,122,801 +0.13(+2.74%)
May 20, 2010 4.797 4.952 4.792 4.802 30,479 -0.43(-8.26%)
May 19, 2010 5.431 5.506 5.055 5.234 18,969,938 -0.31(-5.59%)
May 18, 2010 5.544 5.657 5.469 5.544 9,365,649 -0.05(-0.84%)
May 17, 2010 5.769 5.826 5.525 5.591 12,090,319 -0.23(-3.88%)
May 14, 2010 5.816 6.042 5.572 5.816 16,405,955 -0.07(-1.12%)
May 13, 2010 5.962 6.079 5.826 5.882 12,067,502 -0.07(-1.11%)
May 12, 2010 5.976 6.079 5.891 5.948 18,254,836 +0.13(+2.26%)
May 11, 2010 5.826 5.882 5.779 5.816 25,752 +0.34(+6.17%)
May 10, 2010 5.432 5.497 5.393 5.478 12,530,851 +0.25(+4.86%)
May 07, 2010 5.318 5.412 5.102 5.224 17,334,032 -0.09(-1.77%)
May 06, 2010 5.337 5.393 4.999 5.318 1,809 +0.24(+4.81%)
May 05, 2010 5.149 5.356 5.036 5.074 15,937,928 -0.20(-3.74%)
May 04, 2010 5.497 5.525 5.215 5.271 4,256 -0.29(-5.24%)
May 03, 2010 5.694 5.732 5.478 5.563 10,234,666 -0.05(-0.84%)
Apr 30, 2010 5.704 5.760 5.591 5.610 13,635,085 -0.01(-0.17%)
Apr 29, 2010 5.657 5.732 5.544 5.619 14,994,207 -0.08(-1.32%)
Apr 28, 2010 5.534 5.751 5.459 5.694 16,496,422 +0.20(+3.59%)
Apr 27, 2010 5.469 5.600 5.403 5.497 638 -0.04(-0.68%)
Apr 26, 2010 5.563 5.638 5.506 5.534 8,348,526 -0.02(-0.34%)
Apr 23, 2010 5.422 5.558 5.365 5.553 10,138,924 +0.08(+1.37%)
Apr 22, 2010 5.318 5.487 5.215 5.478 8,671,994 +0.09(+1.75%)
Apr 21, 2010 5.365 5.412 5.187 5.384 9,418,978 +0.05(+0.88%)
Apr 20, 2010 5.290 5.403 5.290 5.337 729 +0.11(+2.16%)
Apr 19, 2010 5.234 5.271 5.112 5.224 9,705,233 -0.08(-1.42%)
Apr 16, 2010 5.422 5.459 5.215 5.300 14,768,190 -0.19(-3.42%)
Apr 15, 2010 5.478 5.563 5.459 5.487 7,454,311 -0.01(-0.17%)
Apr 14, 2010 5.497 5.544 5.422 5.497 10,000,199 +0.05(+0.86%)
Apr 13, 2010 5.563 5.563 5.318 5.450 13,708,165 -0.14(-2.52%)
Apr 12, 2010 5.741 5.807 5.553 5.591 10,646,724 -0.16(-2.78%)
Apr 09, 2010 5.741 5.826 5.704 5.751 10,116,315 +0.09(+1.66%)
Apr 08, 2010 5.628 5.718 5.516 5.657 8,537,636 -0.01(-0.17%)
Apr 07, 2010 5.572 5.779 5.563 5.666 15,128,513 +0.12(+2.20%)
Apr 06, 2010 5.487 5.563 5.450 5.544 7,292,339 +0.07(+1.20%)
Apr 05, 2010 5.459 5.563 5.403 5.478 8,791,715 +0.08(+1.57%)
Apr 01, 2010 5.262 5.393 5.393 5.393 10,374,268 +0.25(+4.94%)
Mar 31, 2010 5.159 5.234 5.121 5.140 8,993,783 +0.05(+0.92%)
Mar 30, 2010 5.159 5.187 5.027 5.093 7,916,024 +0.00(+0.00%)
Mar 29, 2010 5.121 5.177 5.065 5.093 10,129,244 +0.08(+1.69%)
Mar 26, 2010 5.008 5.046 4.886 5.008 9,033,984 +0.14(+2.90%)
Mar 25, 2010 5.093 5.149 4.858 4.867 11,153,475 -0.14(-2.81%)
Mar 24, 2010 5.159 5.177 4.999 5.008 11,569,732 -0.27(-5.16%)
Mar 23, 2010 5.074 5.347 4.997 5.281 11,961,959 +0.19(+3.69%)
Mar 22, 2010 4.980 5.149 4.905 5.093 10,850,585 -0.07(-1.27%)
Mar 19, 2010 5.347 5.384 5.112 5.159 17,426,146 -0.20(-3.68%)
Mar 18, 2010 5.544 5.596 5.318 5.356 10,753,951 -0.15(-2.73%)
Mar 17, 2010 5.422 5.591 5.403 5.506 11,669,676 +0.09(+1.74%)
Mar 16, 2010 5.290 5.412 5.262 5.412 11,063,923 +0.25(+4.92%)
Mar 15, 2010 5.177 5.187 5.055 5.159 6,594,289 -0.01(-0.18%)
Mar 12, 2010 5.253 5.290 5.121 5.168 7,158,557 -0.06(-1.08%)
Mar 11, 2010 5.102 5.253 4.980 5.224 8,961,190 +0.06(+1.09%)
Mar 10, 2010 5.309 5.356 5.093 5.168 10,208,331 -0.06(-1.08%)
Mar 09, 2010 5.159 5.337 5.130 5.224 8,310,568 -0.07(-1.24%)
Mar 08, 2010 5.309 5.403 5.234 5.290 7,182,590 -0.02(-0.35%)
Mar 05, 2010 5.206 5.347 5.206 5.309 8,286,828 +0.16(+3.10%)
Mar 04, 2010 5.168 5.224 5.018 5.149 8,090,816 -0.08(-1.44%)
Mar 03, 2010 5.290 5.384 5.215 5.224 11,780,404 +0.04(+0.72%)
Mar 02, 2010 5.074 5.290 5.027 5.187 12,956,684 +0.18(+3.56%)
Mar 01, 2010 4.924 5.018 4.811 5.008 9,686,944 +0.12(+2.50%)
Feb 26, 2010 4.886 4.933 4.792 4.886 9,604,588 +0.02(+0.39%)
Feb 25, 2010 4.585 4.886 4.510 4.867 12,927,333 +0.18(+3.81%)
Feb 24, 2010 4.698 4.783 4.651 4.689 10,921,822 -0.03(-0.60%)
Feb 23, 2010 4.933 4.980 4.623 4.717 15,995,001 -0.26(-5.28%)
Feb 22, 2010 4.999 5.083 4.924 4.980 10,267,905 +0.03(+0.57%)
Feb 19, 2010 4.924 5.083 4.839 4.952 10,602,559 -0.03(-0.57%)
Feb 18, 2010 5.065 5.168 4.942 4.980 13,351,486 -0.09(-1.85%)
Feb 17, 2010 5.318 5.365 4.989 5.074 16,932,780 -0.10(-2.00%)
Feb 16, 2010 5.018 5.187 4.980 5.177 18,484,194 +0.37(+7.62%)
Feb 12, 2010 4.698 4.811 4.811 4.811 13,467,711 -0.06(-1.16%)
Feb 11, 2010 4.595 4.877 4.529 4.867 14,703,202 +0.32(+7.02%)
Feb 10, 2010 4.604 4.661 4.426 4.548 12,978,730 -0.05(-1.02%)
Feb 09, 2010 4.491 4.642 4.407 4.595 17,101,834 +0.10(+2.30%)
Feb 08, 2010 4.567 4.632 4.266 4.491 16,300,446 -0.06(-1.24%)
Feb 05, 2010 4.191 4.548 4.012 4.548 24,878,878 +0.30(+7.08%)
Feb 04, 2010 4.670 4.689 4.238 4.247 22,844,990 -0.61(-12.57%)
Feb 03, 2010 4.830 4.989 4.773 4.858 13,290,923 +0.08(+1.57%)
Feb 02, 2010 4.933 4.980 4.755 4.783 15,606,453 +0.06(+1.19%)
Feb 01, 2010 4.351 4.830 4.332 4.726 20,499,846 +0.44(+10.31%)
Jan 29, 2010 4.557 4.632 4.266 4.285 16,841,562 -0.32(-6.94%)
Jan 28, 2010 4.745 4.830 4.463 4.604 14,437,626 -0.07(-1.41%)
Jan 27, 2010 4.783 4.858 4.538 4.670 14,870,116 -0.07(-1.39%)
Jan 26, 2010 4.689 4.971 4.623 4.736 13,378,897 -0.11(-2.33%)
Jan 25, 2010 5.008 5.027 4.830 4.848 12,251,422 -0.05(-0.96%)
Jan 22, 2010 4.933 5.206 4.811 4.895 21,191,580 -0.11(-2.25%)
Jan 21, 2010 5.403 5.497 4.999 5.008 22,691,124 -0.49(-8.89%)
Jan 20, 2010 5.713 5.751 5.403 5.497 18,459,778 -0.37(-6.25%)
Jan 19, 2010 5.816 5.967 5.779 5.863 8,452,108 +0.08(+1.30%)
Jan 15, 2010 5.826 5.788 5.788 5.788 11,942,859 -0.08(-1.44%)
Jan 14, 2010 6.014 6.023 5.807 5.873 9,391,966 -0.04(-0.64%)
Jan 13, 2010 5.901 5.938 5.713 5.910 10,269,395 +0.11(+1.94%)
Jan 12, 2010 6.051 6.136 5.704 5.798 17,980,572 -0.43(-6.94%)
Jan 11, 2010 6.483 6.568 6.192 6.230 12,797,293 -0.06(-0.90%)
Jan 08, 2010 6.389 6.389 6.155 6.286 10,425,656 +0.02(+0.30%)
Jan 07, 2010 6.436 6.465 6.249 6.267 11,266,766 -0.17(-2.63%)
Jan 06, 2010 6.277 6.512 6.258 6.436 13,197,819 +0.31(+5.06%)
Jan 05, 2010 6.183 6.249 6.051 6.126 10,269,388 +0.05(+0.77%)
Jan 04, 2010 6.032 6.098 5.995 6.079 8,962,051 +0.27(+4.69%)
Dec 31, 2009 5.995 5.807 5.807 5.807 6,264,470 -0.06(-0.96%)
Dec 30, 2009 5.807 5.948 5.751 5.863 7,584,788 -0.05(-0.79%)
Dec 29, 2009 5.995 6.042 5.882 5.910 5,388,878 -0.08(-1.41%)
Dec 28, 2009 6.220 6.253 5.948 5.995 9,661,601 -0.10(-1.69%)
Dec 24, 2009 6.136 6.192 6.070 6.098 4,243,930 +0.09(+1.57%)
Dec 23, 2009 5.901 6.089 5.882 6.004 10,551,417 +0.17(+2.90%)
Dec 22, 2009 5.891 5.938 5.600 5.835 13,911,198 -0.08(-1.42%)
Dec 21, 2009 6.070 6.108 5.835 5.919 10,109,659 -0.02(-0.32%)
Dec 18, 2009 5.910 6.089 5.798 5.938 25,593,416 +0.10(+1.77%)
Dec 17, 2009 6.183 6.202 5.835 5.835 16,583,505 -0.46(-7.31%)
Dec 16, 2009 6.296 6.427 6.249 6.296 12,043,909 +0.15(+2.45%)
Dec 15, 2009 6.164 6.333 6.061 6.145 10,175,532 -0.09(-1.51%)
Dec 14, 2009 6.230 6.258 6.183 6.239 10,165,120 +0.12(+2.00%)
Dec 11, 2009 6.267 6.343 6.014 6.117 13,929,885 -0.11(-1.81%)
Dec 10, 2009 6.230 6.333 6.108 6.230 14,681,130 +0.07(+1.07%)
Dec 09, 2009 5.910 6.202 5.854 6.164 20,493,774 +0.37(+6.32%)
Dec 08, 2009 6.173 6.173 5.741 5.798 27,580,912 -0.47(-7.50%)
Dec 07, 2009 6.117 6.436 5.929 6.267 24,486,618 -0.15(-2.34%)
Dec 04, 2009 6.483 6.577 6.108 6.418 31,994,980 -0.23(-3.39%)
Dec 03, 2009 6.841 6.944 6.596 6.643 19,537,828 -0.25(-3.68%)
Dec 02, 2009 6.794 7.019 6.747 6.897 28,092,418 +0.26(+3.97%)
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.