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

Hecla Mining Company (NY: HL )

5.490 -0.100 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 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%)
Dec 01, 2003 6.972 7.602 7.019 7.583 4,033,810 +0.61(+8.76%)
Nov 28, 2003 6.953 7.047 6.916 6.972 809,678 +0.11(+1.64%)
Nov 26, 2003 6.690 6.972 6.671 6.859 2,877,401 +0.17(+2.53%)
Nov 25, 2003 6.606 6.765 6.587 6.690 1,429,707 +0.11(+1.71%)
Nov 24, 2003 6.653 6.671 6.343 6.577 1,833,376 -0.14(-2.10%)
Nov 21, 2003 6.747 6.784 6.624 6.718 1,365,533 +0.03(+0.42%)
Nov 20, 2003 7.075 7.075 6.653 6.690 3,688,143 -0.32(-4.56%)
Nov 19, 2003 6.925 7.047 6.624 7.010 3,052,682 +0.09(+1.36%)
Nov 18, 2003 6.343 7.000 6.324 6.916 3,727,946 +0.62(+9.85%)
Nov 17, 2003 6.474 6.512 6.192 6.296 2,536,949 -0.20(-3.04%)
Nov 14, 2003 6.286 6.530 6.258 6.493 2,164,356 +0.29(+4.70%)
Nov 13, 2003 6.343 6.483 6.108 6.202 2,118,062 -0.15(-2.37%)
Nov 12, 2003 5.600 6.352 5.591 6.352 3,445,602 +0.82(+14.77%)
Nov 11, 2003 5.628 5.666 5.516 5.534 1,020,292 -0.09(-1.67%)
Nov 10, 2003 5.704 5.845 5.619 5.628 997,836 -0.08(-1.32%)
Nov 07, 2003 5.600 5.751 5.487 5.704 1,173,756 +0.10(+1.85%)
Nov 06, 2003 5.713 5.713 5.478 5.600 761,574 -0.17(-2.93%)
Nov 05, 2003 5.309 5.779 5.628 5.769 1,047,537 +0.18(+3.19%)
Nov 04, 2003 5.309 5.638 5.309 5.591 1,894,074 +0.20(+3.66%)
Nov 03, 2003 5.544 5.497 5.177 5.393 1,675,796 -0.15(-2.71%)
Oct 31, 2003 5.516 5.666 5.403 5.544 1,209,621 -0.05(-0.84%)
Oct 30, 2003 5.769 5.816 5.572 5.591 930,576 -0.18(-3.09%)
Oct 29, 2003 5.497 5.769 5.487 5.769 1,062,330 +0.23(+4.07%)
Oct 28, 2003 5.544 5.544 5.375 5.544 1,039,555 -0.05(-0.84%)
Oct 27, 2003 5.600 5.666 5.384 5.591 1,037,639 +0.00(+0.00%)
Oct 24, 2003 5.751 5.835 5.591 5.591 1,374,792 -0.10(-1.82%)
Oct 23, 2003 5.685 5.845 5.591 5.694 1,031,892 -0.08(-1.46%)
Oct 22, 2003 5.957 5.957 5.751 5.779 2,260,564 +0.09(+1.65%)
Oct 21, 2003 5.431 5.581 5.356 5.685 1,317,217 +0.35(+6.51%)
Oct 20, 2003 5.309 5.469 5.309 5.337 842,669 +0.07(+1.25%)
Oct 17, 2003 5.544 5.553 5.271 5.271 1,141,935 -0.27(-4.92%)
Oct 16, 2003 5.497 5.600 5.478 5.544 682,820 +0.10(+1.90%)
Oct 15, 2003 5.544 5.572 5.262 5.440 711,661 -0.10(-1.86%)
Oct 14, 2003 5.469 5.619 5.412 5.544 871,191 +0.08(+1.37%)
Oct 13, 2003 5.356 5.469 5.271 5.469 781,582 +0.11(+2.11%)
Oct 10, 2003 5.393 5.412 5.318 5.356 1,209,941 +0.00(+0.00%)
Oct 09, 2003 5.215 5.309 5.177 5.356 1,751,961 -0.04(-0.70%)
Oct 08, 2003 5.356 5.403 5.271 5.393 2,102,524 +0.17(+3.24%)
Oct 07, 2003 4.933 5.224 5.074 5.224 1,485,899 +0.29(+5.90%)
Oct 06, 2003 5.027 5.046 4.886 4.933 1,751,322 +0.00(+0.00%)
Oct 03, 2003 5.074 5.224 4.632 4.933 4,008,694 -0.23(-4.37%)
Oct 02, 2003 5.074 5.224 5.065 5.159 2,229,594 -0.03(-0.54%)
Oct 01, 2003 4.971 5.206 4.877 5.187 1,851,894 +0.26(+5.34%)
Sep 30, 2003 4.980 5.121 4.924 4.924 1,798,043 -0.06(-1.13%)
Sep 29, 2003 4.886 5.112 4.811 4.980 3,054,704 +0.09(+1.92%)
Sep 26, 2003 5.309 5.337 4.792 4.886 5,556,746 -0.54(-10.03%)
Sep 25, 2003 6.014 6.108 5.431 5.431 3,516,161 -0.58(-9.69%)
Sep 24, 2003 5.779 6.014 5.779 6.014 2,158,929 +0.16(+2.73%)
Sep 23, 2003 6.164 6.108 5.826 5.854 3,321,298 -0.31(-5.03%)
Sep 22, 2003 6.389 6.474 6.145 6.164 2,688,284 -0.10(-1.65%)
Sep 19, 2003 6.220 6.483 6.220 6.267 1,845,295 +0.07(+1.06%)
Sep 18, 2003 6.352 6.521 6.173 6.202 1,500,480 -0.15(-2.37%)
Sep 17, 2003 6.164 6.371 6.164 6.352 1,132,676 +0.19(+3.05%)
Sep 16, 2003 6.117 6.239 6.079 6.164 1,009,437 +0.05(+0.77%)
Sep 15, 2003 6.380 6.389 6.117 6.117 1,426,089 -0.26(-4.12%)
Sep 12, 2003 6.577 6.690 6.380 6.380 2,409,133 -0.15(-2.30%)
Sep 11, 2003 6.249 6.530 6.032 6.530 2,302,921 +0.25(+4.04%)
Sep 10, 2003 6.436 6.465 6.211 6.277 1,381,071 -0.15(-2.34%)
Sep 09, 2003 6.455 6.530 6.296 6.427 1,857,960 +0.14(+2.24%)
Sep 08, 2003 6.314 6.343 6.202 6.286 938,239 -0.07(-1.04%)
Sep 05, 2003 6.408 6.549 6.296 6.352 1,471,000 +0.01(+0.15%)
Sep 04, 2003 6.145 6.399 6.061 6.343 947,923 +0.20(+3.21%)
Sep 03, 2003 6.136 6.277 6.032 6.145 1,376,069 -0.06(-0.91%)
Sep 02, 2003 6.296 6.418 6.155 6.202 1,672,355 -0.09(-1.49%)
Aug 29, 2003 6.418 6.530 6.249 6.296 1,796,659 +0.02(+0.30%)
Aug 28, 2003 6.352 6.577 6.258 6.277 1,659,584 -0.11(-1.76%)
Aug 27, 2003 5.967 6.389 5.967 6.389 2,551,848 +0.58(+10.03%)
Aug 26, 2003 5.638 5.882 5.638 5.807 1,216,326 +0.08(+1.31%)
Aug 25, 2003 5.826 5.854 5.572 5.732 1,754,941 -0.12(-2.09%)
Aug 22, 2003 5.920 6.004 5.732 5.854 2,415,625 -0.13(-2.20%)
Aug 21, 2003 6.164 6.183 5.967 5.985 1,420,342 -0.24(-3.92%)
Aug 20, 2003 6.089 6.258 6.014 6.230 2,359,858 +0.21(+3.43%)
Aug 19, 2003 5.704 6.023 5.694 6.023 2,061,656 +0.32(+5.60%)
Aug 18, 2003 5.751 5.826 5.685 5.704 1,348,399 -0.17(-2.88%)
Aug 15, 2003 5.845 5.967 5.798 5.873 573,202 +0.02(+0.32%)
Aug 14, 2003 5.854 5.920 5.788 5.854 1,533,365 +0.00(+0.00%)
Aug 13, 2003 5.826 5.957 5.732 5.854 2,255,243 -0.07(-1.11%)
Aug 12, 2003 5.920 5.920 5.760 5.920 1,489,092 -0.03(-0.47%)
Aug 11, 2003 5.873 6.079 5.732 5.948 2,766,932 +0.17(+2.93%)
Aug 08, 2003 5.356 5.788 5.262 5.779 4,220,160 +0.43(+8.08%)
Aug 07, 2003 5.318 5.478 5.224 5.347 1,457,484 -0.01(-0.18%)
Aug 06, 2003 5.224 5.403 5.224 5.356 1,127,355 +0.08(+1.60%)
Aug 05, 2003 5.234 5.309 5.187 5.271 1,348,718 +0.04(+0.72%)
Aug 04, 2003 5.187 5.365 5.083 5.234 1,222,073 +0.00(+0.00%)
Aug 01, 2003 5.262 5.440 5.168 5.234 1,354,678 -0.08(-1.59%)
Jul 31, 2003 5.262 5.375 5.234 5.318 1,647,558 +0.10(+1.98%)
Jul 30, 2003 5.271 5.309 5.168 5.215 1,361,702 -0.20(-3.65%)
Jul 29, 2003 5.074 5.412 4.989 5.412 2,343,682 -0.01(-0.17%)
Jul 28, 2003 5.403 5.628 5.375 5.422 2,953,707 +0.08(+1.41%)
Jul 25, 2003 5.177 5.356 5.083 5.347 2,931,252 +0.17(+3.27%)
Jul 24, 2003 4.980 5.262 4.980 5.177 3,150,273 +0.16(+3.18%)
Jul 23, 2003 4.642 5.121 4.623 5.018 3,103,340 +0.49(+10.79%)
Jul 22, 2003 4.557 4.585 4.444 4.529 650,147 +0.02(+0.42%)
Jul 21, 2003 4.351 4.548 4.322 4.510 984,320 +0.22(+5.03%)
Jul 18, 2003 4.257 4.313 4.210 4.294 523,183 +0.04(+0.88%)
Jul 17, 2003 4.341 4.351 4.191 4.257 848,310 -0.11(-2.58%)
Jul 16, 2003 4.247 4.510 4.219 4.369 1,267,623 +0.11(+2.65%)
Jul 15, 2003 4.595 4.604 4.181 4.257 1,414,276 -0.33(-7.17%)
Jul 14, 2003 4.604 4.679 4.416 4.585 1,173,224 +0.03(+0.62%)
Jul 11, 2003 4.482 4.557 4.379 4.557 810,423 +0.05(+1.04%)
Jul 10, 2003 4.473 4.567 4.379 4.510 1,250,169 +0.13(+3.00%)
Jul 09, 2003 4.463 4.548 4.332 4.379 1,092,448 -0.04(-0.85%)
Jul 08, 2003 4.275 4.510 4.200 4.416 1,318,174 +0.14(+3.30%)
Jul 07, 2003 4.266 4.275 4.144 4.275 1,119,905 +0.02(+0.44%)
Jul 03, 2003 4.257 4.313 4.228 4.257 570,542 +0.04(+0.89%)
Jul 02, 2003 4.228 4.369 4.191 4.219 2,298,451 +0.09(+2.28%)
Jul 01, 2003 4.003 4.181 3.946 4.125 2,109,122 +0.15(+3.78%)
Jun 30, 2003 3.759 3.975 3.759 3.975 1,056,157 +0.22(+5.75%)
Jun 27, 2003 3.740 3.796 3.740 3.759 550,640 +0.00(+0.00%)
Jun 26, 2003 3.749 3.806 3.740 3.759 544,255 +0.00(+0.00%)
Jun 25, 2003 3.824 3.834 3.740 3.759 666,962 +0.01(+0.25%)
Jun 24, 2003 3.749 3.852 3.740 3.749 786,371 +0.00(+0.00%)
Jun 23, 2003 3.881 3.890 3.740 3.749 945,050 -0.13(-3.39%)
Jun 20, 2003 3.909 3.946 3.852 3.881 792,969 -0.07(-1.67%)
Jun 19, 2003 3.890 4.040 3.843 3.946 887,793 +0.04(+0.96%)
Jun 18, 2003 3.909 3.975 3.862 3.909 871,617 -0.09(-2.35%)
Jun 17, 2003 3.834 4.003 3.815 4.003 1,104,580 +0.15(+3.90%)
Jun 16, 2003 3.909 3.909 3.768 3.852 831,069 +0.02(+0.49%)
Jun 13, 2003 3.768 3.899 3.740 3.834 980,063 +0.08(+2.26%)
Jun 12, 2003 3.759 3.787 3.740 3.749 717,940 -0.05(-1.24%)
Jun 11, 2003 3.740 3.806 3.721 3.796 767,640 +0.08(+2.02%)
Jun 10, 2003 3.768 3.768 3.618 3.721 946,220 -0.04(-1.00%)
Jun 09, 2003 3.806 3.852 3.759 3.759 663,237 -0.02(-0.50%)
Jun 06, 2003 3.665 3.834 3.618 3.777 1,401,505 +0.09(+2.55%)
Jun 05, 2003 3.618 3.740 3.580 3.683 2,044,522 +0.16(+4.53%)
Jun 04, 2003 3.646 3.759 3.477 3.524 1,661,606 -0.17(-4.58%)
Jun 03, 2003 3.749 3.806 3.646 3.693 966,548 -0.06(-1.50%)
Jun 02, 2003 3.768 3.843 3.721 3.749 1,446,097 -0.14(-3.62%)
May 30, 2003 3.824 3.890 3.759 3.890 892,689 +0.02(+0.49%)
May 29, 2003 3.759 3.965 3.759 3.871 907,908 +0.09(+2.49%)
May 28, 2003 3.834 3.899 3.759 3.777 1,199,937 -0.26(-6.51%)
May 27, 2003 4.040 4.087 3.843 4.040 1,260,918 +0.07(+1.65%)
May 23, 2003 3.984 4.031 3.956 3.975 706,872 +0.02(+0.48%)
May 22, 2003 3.993 4.012 3.890 3.956 962,397 -0.07(-1.64%)
May 21, 2003 3.937 4.050 3.918 4.022 1,021,888 +0.00(+0.00%)
May 20, 2003 4.040 4.040 3.909 4.022 1,720,672 +0.08(+1.90%)
May 19, 2003 3.759 3.946 3.749 3.946 1,236,972 +0.26(+7.14%)
May 16, 2003 3.824 3.899 3.683 3.683 1,010,714 -0.12(-3.21%)
May 15, 2003 3.843 3.909 3.787 3.806 1,019,866 +0.00(+0.00%)
May 14, 2003 3.777 3.871 3.777 3.806 820,427 +0.04(+1.00%)
May 13, 2003 3.909 3.918 3.768 3.768 614,389 -0.11(-2.91%)
May 12, 2003 3.899 3.993 3.824 3.881 901,096 +0.03(+0.73%)
May 09, 2003 3.693 3.852 3.655 3.852 635,035 +0.08(+2.24%)
May 08, 2003 3.806 3.899 3.759 3.768 982,618 +0.06(+1.52%)
May 07, 2003 3.993 3.993 3.693 3.712 1,256,980 -0.26(-6.62%)
May 06, 2003 3.918 3.975 3.806 3.975 1,164,923 +0.08(+1.93%)
May 05, 2003 3.787 3.909 3.665 3.899 934,088 +0.10(+2.72%)
May 02, 2003 3.721 3.796 3.542 3.796 944,092 +0.13(+3.59%)
May 01, 2003 3.514 3.702 3.514 3.665 1,389,160 +0.15(+4.28%)
Apr 30, 2003 3.383 3.599 3.383 3.514 1,005,180 +0.17(+5.06%)
Apr 29, 2003 3.261 3.354 3.176 3.345 762,532 +0.03(+0.85%)
Apr 28, 2003 3.430 3.430 3.204 3.317 968,782 -0.05(-1.40%)
Apr 25, 2003 3.289 3.505 3.289 3.364 726,134 -0.02(-0.56%)
Apr 24, 2003 3.439 3.552 3.289 3.383 924,510 -0.08(-2.44%)
Apr 23, 2003 3.345 3.467 3.345 3.467 750,080 +0.05(+1.37%)
Apr 22, 2003 3.486 3.505 3.364 3.420 720,813 -0.04(-1.09%)
Apr 21, 2003 3.420 3.486 3.336 3.458 815,105 +0.04(+1.10%)
Apr 17, 2003 3.477 3.514 3.289 3.420 1,287,950 +0.02(+0.55%)
Apr 16, 2003 3.242 3.401 3.157 3.401 1,168,861 +0.17(+5.23%)
Apr 15, 2003 3.195 3.279 3.101 3.232 728,795 +0.04(+1.18%)
Apr 14, 2003 3.185 3.195 3.110 3.195 621,093 +0.06(+1.80%)
Apr 11, 2003 3.073 3.148 2.997 3.138 454,007 +0.06(+1.83%)
Apr 10, 2003 3.148 3.176 3.073 3.082 770,726 -0.07(-2.09%)
Apr 09, 2003 2.922 3.148 2.866 3.148 1,402,250 +0.23(+7.72%)
Apr 08, 2003 2.950 2.988 2.903 2.922 416,758 +0.01(+0.32%)
Apr 07, 2003 2.819 2.913 2.725 2.913 1,394,694 +0.02(+0.65%)
Apr 04, 2003 2.894 2.950 2.885 2.894 598,425 +0.02(+0.65%)
Apr 03, 2003 2.847 2.922 2.828 2.875 757,317 -0.04(-1.29%)
Apr 02, 2003 2.960 2.969 2.866 2.913 806,059 -0.13(-4.32%)
Apr 01, 2003 3.007 3.044 2.950 3.044 1,180,461 -0.05(-1.52%)
Mar 31, 2003 3.223 3.232 2.960 3.091 2,258,755 -0.01(-0.30%)
Mar 28, 2003 2.838 3.101 2.838 3.101 1,906,170 +0.28(+10.00%)
Mar 27, 2003 2.847 2.866 2.781 2.819 698,251 -0.03(-0.99%)
Mar 26, 2003 2.866 2.894 2.781 2.847 403,455 +0.00(+0.00%)
Mar 25, 2003 2.791 2.856 2.716 2.847 688,034 +0.08(+2.71%)
Mar 24, 2003 2.772 2.875 2.725 2.772 1,477,918 +0.08(+3.15%)
Mar 21, 2003 2.725 2.763 2.593 2.687 1,583,065 -0.08(-3.05%)
Mar 20, 2003 2.866 3.007 2.678 2.772 813,828 -0.16(-5.45%)
Mar 19, 2003 2.913 2.979 2.856 2.932 971,869 +0.01(+0.32%)
Mar 18, 2003 2.997 2.997 2.856 2.922 1,193,977 +0.08(+2.64%)
Mar 17, 2003 3.035 3.044 2.763 2.847 1,543,262 -0.03(-0.98%)
Mar 14, 2003 2.800 2.903 2.791 2.875 1,640,322 +0.08(+2.68%)
Mar 13, 2003 2.490 2.819 2.424 2.800 2,159,780 +0.16(+6.05%)
Mar 12, 2003 2.631 2.772 2.537 2.640 2,784,811 -0.08(-3.10%)
Mar 11, 2003 2.819 2.838 2.584 2.725 3,814,469 -0.09(-3.33%)
Mar 10, 2003 3.308 3.336 2.791 2.819 5,550,467 -0.49(-14.77%)
Mar 07, 2003 3.477 3.495 3.232 3.308 1,415,340 -0.18(-5.12%)
Mar 06, 2003 3.524 3.542 3.364 3.486 1,009,224 -0.04(-1.07%)
Mar 05, 2003 3.693 3.693 3.514 3.524 719,749 -0.08(-2.09%)
Mar 04, 2003 3.589 3.702 3.571 3.599 1,072,440 +0.10(+2.96%)
Mar 03, 2003 3.571 3.571 3.448 3.495 1,152,684 -0.08(-2.11%)
Feb 28, 2003 3.636 3.702 3.552 3.571 964,738 -0.03(-0.78%)
Feb 27, 2003 3.571 3.646 3.514 3.599 954,522 +0.03(+0.79%)
Feb 26, 2003 3.693 3.693 3.486 3.571 861,400 -0.03(-0.78%)
Feb 25, 2003 3.749 3.834 3.571 3.599 1,212,069 -0.16(-4.25%)
Feb 24, 2003 3.834 3.984 3.759 3.759 1,415,553 -0.05(-1.23%)
Feb 21, 2003 3.787 3.806 3.674 3.806 1,166,413 +0.05(+1.25%)
Feb 20, 2003 3.674 3.834 3.618 3.759 1,391,501 +0.17(+4.71%)
Feb 19, 2003 3.542 3.683 3.514 3.589 1,134,911 +0.10(+2.96%)
Feb 18, 2003 3.505 3.533 3.364 3.486 1,467,382 -0.06(-1.59%)
Feb 14, 2003 3.627 3.646 3.495 3.542 818,085 -0.10(-2.84%)
Feb 13, 2003 3.580 3.749 3.571 3.646 1,241,868 +0.12(+3.47%)
Feb 12, 2003 3.759 3.806 3.477 3.524 1,524,957 -0.25(-6.72%)
Feb 11, 2003 3.477 3.834 3.439 3.777 2,681,048 +0.25(+7.20%)
Feb 10, 2003 4.040 4.040 3.477 3.524 3,315,657 -0.38(-9.64%)
Feb 07, 2003 3.993 4.078 3.899 3.899 998,794 -0.09(-2.35%)
Feb 06, 2003 4.106 4.181 3.946 3.993 1,286,886 -0.11(-2.75%)
Feb 05, 2003 4.416 4.416 3.993 4.106 2,413,070 -0.21(-4.79%)
Feb 04, 2003 4.153 4.313 4.116 4.313 3,045,020 +0.32(+8.00%)
Feb 03, 2003 4.163 4.181 3.928 3.993 943,773 -0.12(-2.97%)
Jan 31, 2003 4.087 4.163 3.993 4.116 1,238,782 +0.04(+0.92%)
Jan 30, 2003 3.890 4.116 3.862 4.078 2,009,828 +0.19(+4.83%)
Jan 29, 2003 3.946 4.087 3.862 3.890 2,101,672 -0.03(-0.72%)
Jan 28, 2003 3.993 4.040 3.834 3.918 2,527,264 -0.12(-3.02%)
Jan 27, 2003 4.313 4.369 4.012 4.040 2,839,939 -0.25(-5.91%)
Jan 24, 2003 4.210 4.435 4.191 4.294 4,074,784 +0.15(+3.63%)
Jan 23, 2003 4.134 4.275 4.069 4.144 5,285,363 +0.13(+3.28%)
Jan 22, 2003 4.172 4.181 3.965 4.012 12,061,097 -0.24(-5.74%)
Jan 21, 2003 4.463 4.463 4.247 4.257 2,980,207 -0.23(-5.23%)
Jan 17, 2003 4.792 4.830 4.435 4.491 1,235,695 -0.22(-4.59%)
Jan 16, 2003 4.792 4.811 4.557 4.708 1,593,495 +0.07(+1.42%)
Jan 15, 2003 4.275 4.689 4.275 4.642 1,635,426 +0.32(+7.39%)
Jan 14, 2003 4.604 4.642 4.304 4.322 1,941,503 -0.29(-6.31%)
Jan 13, 2003 4.755 4.858 4.604 4.614 1,631,914 -0.23(-4.84%)
Jan 10, 2003 4.848 5.018 4.811 4.848 1,118,735 -0.02(-0.39%)
Jan 09, 2003 4.961 4.980 4.764 4.867 1,959,382 -0.09(-1.89%)
Jan 08, 2003 5.027 5.159 4.905 4.961 2,943,065 -0.22(-4.17%)
Jan 07, 2003 5.318 5.375 5.074 5.177 1,613,183 -0.20(-3.67%)
Jan 06, 2003 5.309 5.506 5.262 5.375 2,599,313 +0.25(+4.95%)
Jan 03, 2003 4.914 5.403 4.914 5.121 2,571,111 +0.21(+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.