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

Hecla Mining Company (NY: HL )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2006 5.204 5.241 4.030 4.960 4,211,553 -0.11(-2.22%)
Jan 30, 2006 4.884 5.147 4.856 5.072 2,573,668 +0.26(+5.47%)
Jan 27, 2006 4.753 4.922 4.744 4.809 3,419,811 +0.09(+1.99%)
Jan 26, 2006 4.189 4.744 4.105 4.715 5,487,262 +0.56(+13.57%)
Jan 25, 2006 3.945 4.152 3.945 4.152 2,796,169 +0.29(+7.54%)
Jan 24, 2006 3.842 3.870 3.776 3.861 965,271 +0.03(+0.74%)
Jan 23, 2006 3.936 3.945 3.776 3.832 1,062,150 -0.03(-0.73%)
Jan 20, 2006 4.067 4.105 3.804 3.861 1,413,894 -0.11(-2.84%)
Jan 19, 2006 3.898 4.030 3.898 3.973 1,223,543 +0.22(+5.75%)
Jan 18, 2006 3.964 3.992 3.692 3.757 1,840,691 -0.23(-5.66%)
Jan 17, 2006 4.133 4.171 3.973 3.983 1,443,702 -0.15(-3.64%)
Jan 13, 2006 3.908 4.133 3.889 4.133 1,305,091 +0.23(+5.77%)
Jan 12, 2006 3.992 3.992 3.889 3.908 1,000,084 -0.08(-2.12%)
Jan 11, 2006 4.030 4.086 3.842 3.992 1,472,766 -0.04(-0.93%)
Jan 10, 2006 4.002 4.095 3.973 4.030 785,248 -0.04(-0.92%)
Jan 09, 2006 4.020 4.161 3.992 4.067 1,586,146 +0.03(+0.70%)
Jan 06, 2006 4.114 4.114 3.955 4.039 1,974,937 +0.10(+2.63%)
Jan 05, 2006 3.945 3.945 3.776 3.936 2,257,695 -0.08(-2.10%)
Jan 04, 2006 4.124 4.227 3.898 4.020 2,922,324 -0.10(-2.51%)
Jan 03, 2006 3.955 4.171 3.945 4.124 2,764,550 +0.31(+8.13%)
Dec 30, 2005 3.992 4.011 3.729 3.814 2,209,575 -0.21(-5.14%)
Dec 29, 2005 3.898 4.039 3.776 4.020 2,823,529 +0.12(+3.13%)
Dec 28, 2005 3.682 3.898 3.682 3.898 2,694,074 +0.32(+8.92%)
Dec 27, 2005 3.757 3.785 3.532 3.579 1,606,054 -0.16(-4.27%)
Dec 23, 2005 3.645 3.795 3.560 3.739 1,694,202 +0.09(+2.58%)
Dec 22, 2005 3.306 3.673 3.306 3.645 2,123,662 +0.40(+12.46%)
Dec 21, 2005 3.231 3.278 3.184 3.241 1,281,032 +0.06(+1.77%)
Dec 20, 2005 3.325 3.353 3.175 3.184 984,115 -0.15(-4.51%)
Dec 19, 2005 3.429 3.504 3.335 3.335 1,623,620 -0.07(-1.93%)
Dec 16, 2005 3.288 3.400 3.231 3.400 2,172,101 +0.15(+4.62%)
Dec 15, 2005 3.269 3.335 3.184 3.250 2,096,834 +0.08(+2.37%)
Dec 14, 2005 3.391 3.494 3.137 3.175 3,172,398 -0.27(-7.90%)
Dec 13, 2005 3.466 3.569 3.429 3.447 1,402,609 -0.09(-2.65%)
Dec 12, 2005 3.692 3.842 3.475 3.541 3,458,775 -0.04(-1.05%)
Dec 09, 2005 3.720 3.776 3.551 3.579 2,478,173 -0.09(-2.56%)
Dec 08, 2005 3.654 3.710 3.598 3.673 1,416,023 +0.05(+1.30%)
Dec 07, 2005 3.560 3.710 3.560 3.626 1,789,165 +0.11(+3.21%)
Dec 06, 2005 3.429 3.522 3.335 3.513 1,497,358 +0.09(+2.75%)
Dec 05, 2005 3.560 3.579 3.372 3.419 1,139,227 -0.05(-1.35%)
Dec 02, 2005 3.522 3.569 3.419 3.466 1,642,676 -0.06(-1.60%)
Dec 01, 2005 3.335 3.541 3.335 3.522 1,746,900 +0.20(+5.93%)
Nov 30, 2005 3.457 3.466 3.316 3.325 1,505,343 -0.18(-5.09%)
Nov 29, 2005 3.569 3.626 3.457 3.504 1,258,036 -0.14(-3.87%)
Nov 28, 2005 3.663 3.701 3.645 3.645 1,534,193 +0.04(+1.04%)
Nov 25, 2005 3.616 3.645 3.588 3.607 662,712 +0.04(+1.05%)
Nov 23, 2005 3.551 3.626 3.485 3.569 1,503,639 -0.08(-2.06%)
Nov 22, 2005 3.363 3.645 3.353 3.645 3,585,995 +0.29(+8.68%)
Nov 21, 2005 3.119 3.353 3.119 3.353 2,041,368 +0.28(+9.17%)
Nov 18, 2005 3.175 3.203 3.053 3.072 1,295,404 -0.10(-3.25%)
Nov 17, 2005 3.006 3.184 3.006 3.175 1,949,387 +0.21(+6.96%)
Nov 16, 2005 3.006 3.062 2.902 2.968 2,393,857 +0.09(+3.27%)
Nov 15, 2005 3.072 3.128 2.865 2.874 758,526 -0.19(-6.14%)
Nov 14, 2005 3.156 3.156 3.043 3.062 521,972 -0.09(-2.98%)
Nov 11, 2005 3.072 3.166 2.996 3.156 694,225 +0.07(+2.13%)
Nov 10, 2005 3.128 3.166 3.025 3.090 1,053,953 -0.06(-1.79%)
Nov 09, 2005 3.184 3.184 3.081 3.147 1,769,789 -0.01(-0.30%)
Nov 08, 2005 3.090 3.175 3.090 3.156 804,623 +0.02(+0.60%)
Nov 07, 2005 3.119 3.156 3.053 3.137 872,226 +0.02(+0.60%)
Nov 04, 2005 3.231 3.259 3.100 3.119 1,432,630 -0.11(-3.49%)
Nov 03, 2005 3.147 3.288 3.147 3.231 1,207,574 +0.03(+0.88%)
Nov 02, 2005 3.090 3.212 3.062 3.203 1,084,719 +0.16(+5.25%)
Nov 01, 2005 3.194 3.194 3.025 3.043 1,191,925 -0.12(-3.86%)
Oct 31, 2005 3.034 3.166 2.771 3.166 2,268,980 +0.24(+8.36%)
Oct 28, 2005 3.137 3.137 2.827 2.921 2,199,993 -0.23(-7.16%)
Oct 27, 2005 3.419 3.466 2.921 3.147 4,269,893 -0.26(-7.71%)
Oct 26, 2005 3.522 3.663 3.400 3.410 1,506,727 -0.25(-6.92%)
Oct 25, 2005 3.532 3.663 3.532 3.663 1,032,022 +0.16(+4.56%)
Oct 24, 2005 3.438 3.551 3.429 3.504 580,525 +0.08(+2.19%)
Oct 21, 2005 3.372 3.513 3.353 3.429 902,034 +0.06(+1.67%)
Oct 20, 2005 3.532 3.626 3.363 3.372 977,940 -0.23(-6.51%)
Oct 19, 2005 3.419 3.607 3.391 3.607 976,450 +0.10(+2.95%)
Oct 18, 2005 3.748 3.748 3.494 3.504 925,243 -0.21(-5.57%)
Oct 17, 2005 3.757 3.757 3.701 3.710 1,107,395 +0.06(+1.54%)
Oct 14, 2005 3.438 3.663 3.410 3.654 1,272,515 +0.15(+4.29%)
Oct 13, 2005 3.522 3.522 3.429 3.504 1,124,110 -0.07(-1.84%)
Oct 12, 2005 3.767 3.785 3.475 3.569 1,677,488 -0.16(-4.28%)
Oct 11, 2005 3.776 3.814 3.682 3.729 1,332,345 -0.05(-1.24%)
Oct 10, 2005 3.861 3.861 3.720 3.776 1,175,849 -0.06(-1.47%)
Oct 07, 2005 3.832 3.926 3.814 3.832 1,044,797 +0.00(+0.00%)
Oct 06, 2005 3.776 3.879 3.739 3.832 1,346,824 +0.11(+3.03%)
Oct 05, 2005 3.757 3.889 3.682 3.720 1,362,686 -0.02(-0.50%)
Oct 04, 2005 3.992 4.039 3.739 3.739 1,960,778 -0.23(-5.69%)
Oct 03, 2005 4.030 4.077 3.917 3.964 1,063,747 -0.15(-3.65%)
Sep 30, 2005 4.133 4.208 4.039 4.114 1,713,152 -0.02(-0.45%)
Sep 29, 2005 4.105 4.246 4.086 4.133 2,228,418 +0.03(+0.69%)
Sep 28, 2005 4.030 4.105 3.945 4.105 1,208,426 +0.09(+2.34%)
Sep 27, 2005 4.086 4.086 3.861 4.011 1,310,947 -0.08(-1.84%)
Sep 26, 2005 3.785 4.105 3.729 4.086 2,054,356 +0.23(+6.10%)
Sep 23, 2005 3.851 3.861 3.720 3.851 1,085,571 -0.08(-2.15%)
Sep 22, 2005 3.964 3.983 3.757 3.936 2,503,617 -0.02(-0.48%)
Sep 21, 2005 3.748 3.964 3.513 3.955 3,458,882 +0.28(+7.67%)
Sep 20, 2005 3.992 4.199 3.654 3.673 3,704,485 -0.32(-8.00%)
Sep 19, 2005 3.992 4.424 3.946 3.992 4,706,379 -0.17(-4.06%)
Sep 16, 2005 3.748 4.161 3.710 4.161 3,830,214 +0.50(+13.59%)
Sep 15, 2005 3.663 3.748 3.645 3.663 723,288 +0.05(+1.30%)
Sep 14, 2005 3.522 3.616 3.522 3.616 1,406,122 +0.10(+2.94%)
Sep 13, 2005 3.701 3.701 3.504 3.513 723,607 -0.19(-5.08%)
Sep 12, 2005 3.569 3.710 3.522 3.701 814,311 +0.08(+2.34%)
Sep 09, 2005 3.541 3.663 3.522 3.616 1,104,521 +0.12(+3.49%)
Sep 08, 2005 3.410 3.504 3.410 3.494 1,243,984 +0.16(+4.79%)
Sep 07, 2005 3.391 3.429 3.306 3.335 703,167 -0.04(-1.11%)
Sep 06, 2005 3.391 3.391 3.325 3.372 398,905 +0.06(+1.70%)
Sep 02, 2005 3.382 3.429 3.316 3.316 789,080 -0.04(-1.12%)
Sep 01, 2005 3.438 3.494 3.335 3.353 1,636,182 +0.01(+0.28%)
Aug 31, 2005 3.137 3.391 3.137 3.344 1,162,542 +0.21(+6.59%)
Aug 30, 2005 3.250 3.278 3.128 3.137 1,349,805 -0.12(-3.75%)
Aug 29, 2005 3.316 3.372 3.250 3.259 673,358 -0.06(-1.70%)
Aug 26, 2005 3.363 3.391 3.306 3.316 983,583 -0.07(-1.94%)
Aug 25, 2005 3.429 3.485 3.382 3.382 570,944 -0.02(-0.55%)
Aug 24, 2005 3.560 3.626 3.335 3.400 1,142,421 -0.19(-5.24%)
Aug 23, 2005 3.739 3.748 3.588 3.588 695,289 -0.12(-3.29%)
Aug 22, 2005 3.729 3.767 3.663 3.710 563,705 +0.02(+0.51%)
Aug 19, 2005 3.692 3.739 3.663 3.692 393,049 -0.04(-1.01%)
Aug 18, 2005 3.551 3.729 3.551 3.729 1,033,086 +0.15(+4.20%)
Aug 17, 2005 3.757 3.757 3.579 3.579 958,671 -0.23(-5.93%)
Aug 16, 2005 3.851 3.889 3.776 3.804 660,690 -0.07(-1.70%)
Aug 15, 2005 3.785 3.870 3.720 3.870 937,698 +0.04(+0.98%)
Aug 12, 2005 3.870 3.889 3.757 3.832 807,924 -0.04(-0.97%)
Aug 11, 2005 3.663 3.898 3.663 3.870 1,719,753 +0.24(+6.74%)
Aug 10, 2005 3.720 3.785 3.616 3.626 1,543,136 -0.04(-1.03%)
Aug 09, 2005 3.541 3.663 3.494 3.663 1,403,567 +0.14(+4.00%)
Aug 08, 2005 3.494 3.598 3.410 3.522 1,582,952 +0.02(+0.54%)
Aug 05, 2005 3.804 3.832 3.297 3.504 4,548,180 -0.32(-8.35%)
Aug 04, 2005 4.133 4.133 3.823 3.823 2,582,610 -0.33(-7.92%)
Aug 03, 2005 3.926 4.208 3.917 4.152 1,861,770 +0.25(+6.51%)
Aug 02, 2005 3.908 3.983 3.889 3.898 831,238 -0.05(-1.19%)
Aug 01, 2005 3.945 4.002 3.908 3.945 613,209 +0.05(+1.20%)
Jul 29, 2005 3.908 4.011 3.898 3.898 825,490 +0.03(+0.73%)
Jul 28, 2005 3.889 3.936 3.870 3.870 673,145 +0.00(+0.00%)
Jul 27, 2005 3.861 3.889 3.814 3.870 814,524 +0.01(+0.24%)
Jul 26, 2005 3.926 3.992 3.851 3.861 506,855 -0.10(-2.61%)
Jul 25, 2005 3.992 4.086 3.955 3.964 680,598 -0.08(-2.09%)
Jul 22, 2005 4.011 4.048 3.926 4.048 644,827 +0.05(+1.17%)
Jul 21, 2005 3.945 4.030 3.936 4.002 701,996 +0.09(+2.40%)
Jul 20, 2005 3.870 3.945 3.851 3.908 638,759 +0.10(+2.72%)
Jul 19, 2005 3.729 3.832 3.692 3.804 830,919 +0.08(+2.02%)
Jul 18, 2005 3.804 3.842 3.729 3.729 849,869 -0.07(-1.73%)
Jul 15, 2005 3.870 3.964 3.785 3.795 1,295,617 -0.10(-2.65%)
Jul 14, 2005 4.180 4.189 3.898 3.898 1,071,838 -0.22(-5.25%)
Jul 13, 2005 4.142 4.161 4.086 4.114 453,519 -0.07(-1.57%)
Jul 12, 2005 4.246 4.265 4.152 4.180 653,876 -0.04(-0.89%)
Jul 11, 2005 4.114 4.274 4.095 4.218 837,732 +0.10(+2.51%)
Jul 08, 2005 4.095 4.199 4.086 4.114 645,466 -0.01(-0.23%)
Jul 07, 2005 4.067 4.124 4.002 4.124 805,901 +0.10(+2.57%)
Jul 06, 2005 4.133 4.161 4.020 4.020 1,218,433 -0.07(-1.61%)
Jul 05, 2005 4.265 4.265 4.086 4.086 835,177 -0.23(-5.23%)
Jul 01, 2005 4.293 4.321 4.133 4.311 615,018 +0.03(+0.66%)
Jun 30, 2005 4.462 4.462 4.283 4.283 655,260 -0.08(-1.94%)
Jun 29, 2005 4.180 4.396 4.161 4.368 1,045,436 +0.17(+4.03%)
Jun 28, 2005 4.180 4.208 4.048 4.199 853,382 +0.01(+0.22%)
Jun 27, 2005 4.377 4.387 4.189 4.189 519,843 -0.13(-3.04%)
Jun 24, 2005 4.274 4.377 4.246 4.321 1,060,447 +0.02(+0.44%)
Jun 23, 2005 4.274 4.340 4.227 4.302 1,014,562 +0.07(+1.55%)
Jun 22, 2005 4.340 4.340 4.152 4.236 903,844 -0.14(-3.22%)
Jun 21, 2005 4.255 4.405 4.236 4.377 604,905 +0.07(+1.52%)
Jun 20, 2005 4.499 4.509 4.302 4.311 723,182 -0.14(-3.16%)
Jun 17, 2005 4.481 4.556 4.377 4.452 1,526,209 +0.00(+0.00%)
Jun 16, 2005 4.368 4.481 4.311 4.452 1,855,915 +0.17(+3.95%)
Jun 15, 2005 4.293 4.302 4.199 4.283 1,017,756 +0.07(+1.56%)
Jun 14, 2005 4.340 4.368 4.189 4.218 702,422 -0.12(-2.81%)
Jun 13, 2005 4.302 4.462 4.302 4.340 830,706 -0.05(-1.07%)
Jun 10, 2005 4.208 4.415 4.208 4.387 609,589 +0.15(+3.55%)
Jun 09, 2005 4.180 4.255 4.002 4.236 373,461 +0.06(+1.35%)
Jun 08, 2005 4.142 4.340 4.142 4.180 584,464 +0.04(+0.91%)
Jun 07, 2005 4.199 4.255 4.105 4.142 497,380 -0.05(-1.12%)
Jun 06, 2005 4.358 4.415 4.189 4.189 716,368 -0.09(-2.19%)
Jun 03, 2005 4.293 4.340 4.246 4.283 595,217 +0.05(+1.11%)
Jun 02, 2005 4.349 4.415 4.227 4.236 1,149,021 -0.08(-1.96%)
Jun 01, 2005 4.227 4.387 4.208 4.321 2,361,706 +0.11(+2.68%)
May 31, 2005 3.964 4.255 3.964 4.208 1,195,118 +0.07(+1.59%)
May 27, 2005 3.955 4.180 3.955 4.142 1,253,991 +0.22(+5.50%)
May 26, 2005 3.964 4.030 3.917 3.926 565,408 -0.09(-2.34%)
May 25, 2005 4.114 4.124 3.945 4.020 837,839 -0.07(-1.61%)
May 24, 2005 3.955 4.086 3.945 4.086 811,330 +0.18(+4.57%)
May 23, 2005 3.879 3.983 3.851 3.908 722,969 +0.04(+0.97%)
May 20, 2005 3.832 3.879 3.776 3.870 661,222 +0.05(+1.23%)
May 19, 2005 3.898 3.945 3.823 3.823 717,113 -0.09(-2.40%)
May 18, 2005 3.879 3.973 3.851 3.917 853,489 +0.12(+3.22%)
May 17, 2005 3.785 3.861 3.757 3.795 669,206 +0.07(+1.76%)
May 16, 2005 3.814 3.879 3.673 3.729 1,255,268 -0.08(-1.98%)
May 13, 2005 4.077 4.142 3.804 3.804 1,385,043 -0.26(-6.47%)
May 12, 2005 4.321 4.321 4.020 4.067 1,164,139 -0.29(-6.68%)
May 11, 2005 4.518 4.528 4.293 4.358 857,108 -0.16(-3.53%)
May 10, 2005 4.593 4.640 4.509 4.518 607,140 -0.08(-1.64%)
May 09, 2005 4.528 4.603 4.452 4.593 594,046 +0.08(+1.81%)
May 06, 2005 4.509 4.565 4.415 4.512 645,040 -0.14(-2.96%)
May 05, 2005 4.650 4.687 4.556 4.650 654,515 +0.02(+0.41%)
May 04, 2005 4.537 4.640 4.471 4.631 1,241,961 +0.18(+4.01%)
May 03, 2005 4.246 4.452 4.218 4.452 1,066,195 +0.18(+4.18%)
May 02, 2005 4.321 4.368 4.199 4.274 796,107 -0.10(-2.36%)
Apr 29, 2005 4.405 4.509 4.358 4.377 786,206 +0.04(+0.87%)
Apr 28, 2005 4.405 4.471 4.321 4.340 656,112 -0.10(-2.33%)
Apr 27, 2005 4.612 4.631 4.434 4.443 971,978 -0.17(-3.67%)
Apr 26, 2005 4.894 4.894 4.603 4.612 642,698 -0.21(-4.29%)
Apr 25, 2005 4.838 4.875 4.650 4.819 707,106 +0.08(+1.58%)
Apr 22, 2005 4.800 4.838 4.706 4.744 875,632 +0.00(+0.00%)
Apr 21, 2005 4.809 4.847 4.706 4.744 921,091 -0.07(-1.37%)
Apr 20, 2005 4.715 4.903 4.668 4.809 1,282,735 +0.13(+2.81%)
Apr 19, 2005 4.471 4.697 4.462 4.678 848,591 +0.28(+6.41%)
Apr 18, 2005 4.330 4.528 4.321 4.396 954,306 +0.09(+2.18%)
Apr 15, 2005 4.471 4.584 4.274 4.302 1,503,746 -0.15(-3.38%)
Apr 14, 2005 4.781 4.781 4.434 4.452 1,790,549 -0.33(-6.88%)
Apr 13, 2005 4.828 4.884 4.781 4.781 593,726 -0.03(-0.59%)
Apr 12, 2005 4.875 4.875 4.753 4.809 750,222 -0.06(-1.16%)
Apr 11, 2005 4.997 5.044 4.856 4.866 781,628 -0.08(-1.71%)
Apr 08, 2005 4.978 5.044 4.931 4.950 494,825 -0.01(-0.19%)
Apr 07, 2005 4.969 5.054 4.941 4.960 591,384 +0.03(+0.57%)
Apr 06, 2005 4.997 5.025 4.913 4.931 654,728 -0.02(-0.38%)
Apr 05, 2005 5.025 5.072 4.922 4.950 523,995 -0.05(-0.94%)
Apr 04, 2005 5.025 5.035 4.847 4.997 864,667 -0.06(-1.12%)
Apr 01, 2005 5.166 5.185 4.997 5.054 1,093,556 -0.09(-1.82%)
Mar 31, 2005 5.166 5.307 5.129 5.147 911,616 +0.03(+0.55%)
Mar 30, 2005 5.072 5.147 5.035 5.119 686,027 +0.08(+1.68%)
Mar 29, 2005 5.044 5.176 5.025 5.035 960,374 +0.00(+0.00%)
Mar 28, 2005 5.119 5.166 4.988 5.035 873,929 -0.03(-0.56%)
Mar 24, 2005 5.091 5.213 5.035 5.063 1,022,440 -0.08(-1.46%)
Mar 23, 2005 5.119 5.232 5.082 5.138 1,524,505 -0.04(-0.73%)
Mar 22, 2005 5.354 5.457 5.157 5.176 992,525 -0.16(-2.99%)
Mar 21, 2005 5.401 5.410 5.317 5.335 1,169,249 -0.16(-2.91%)
Mar 18, 2005 5.486 5.504 5.448 5.495 1,023,824 +0.01(+0.17%)
Mar 17, 2005 5.523 5.570 5.467 5.486 978,153 -0.10(-1.85%)
Mar 16, 2005 5.542 5.645 5.542 5.589 1,101,221 +0.08(+1.54%)
Mar 15, 2005 5.495 5.523 5.457 5.504 1,067,686 +0.03(+0.51%)
Mar 14, 2005 5.486 5.589 5.448 5.476 1,060,979 -0.09(-1.69%)
Mar 11, 2005 5.627 5.730 5.551 5.570 933,653 -0.06(-1.00%)
Mar 10, 2005 5.720 5.720 5.542 5.627 896,179 -0.08(-1.48%)
Mar 09, 2005 5.589 5.843 5.589 5.711 1,918,620 +0.08(+1.33%)
Mar 08, 2005 5.326 5.645 5.326 5.636 2,372,033 +0.41(+7.91%)
Mar 07, 2005 5.317 5.345 5.213 5.223 639,078 -0.09(-1.77%)
Mar 04, 2005 5.185 5.335 5.185 5.317 1,050,865 +0.21(+4.04%)
Mar 03, 2005 5.185 5.232 5.082 5.110 775,560 -0.08(-1.45%)
Mar 02, 2005 5.119 5.335 5.119 5.185 872,971 +0.01(+0.18%)
Mar 01, 2005 5.298 5.298 5.119 5.176 1,144,656 -0.12(-2.30%)
Feb 28, 2005 5.345 5.401 5.279 5.298 966,868 -0.03(-0.53%)
Feb 25, 2005 5.307 5.401 5.260 5.326 872,013 +0.00(+0.00%)
Feb 24, 2005 5.495 5.495 5.288 5.326 1,352,786 -0.21(-3.74%)
Feb 23, 2005 5.542 5.542 5.382 5.533 911,509 -0.05(-0.84%)
Feb 22, 2005 5.570 5.589 5.448 5.580 1,694,628 +0.17(+3.13%)
Feb 18, 2005 5.420 5.495 5.364 5.410 536,451 -0.01(-0.17%)
Feb 17, 2005 5.373 5.514 5.373 5.420 746,071 -0.01(-0.17%)
Feb 16, 2005 5.288 5.448 5.260 5.429 652,492 +0.11(+2.12%)
Feb 15, 2005 5.523 5.523 5.307 5.317 1,109,738 -0.23(-4.23%)
Feb 14, 2005 5.589 5.589 5.457 5.551 1,098,772 +0.10(+1.90%)
Feb 11, 2005 5.213 5.448 5.213 5.448 1,830,045 +0.28(+5.45%)
Feb 10, 2005 5.016 5.166 4.997 5.166 1,587,423 +0.23(+4.56%)
Feb 09, 2005 4.894 4.997 4.838 4.941 1,071,518 +0.07(+1.35%)
Feb 08, 2005 4.800 4.922 4.678 4.875 1,537,387 +0.06(+1.17%)
Feb 07, 2005 5.035 5.092 4.819 4.819 956,009 -0.23(-4.47%)
Feb 04, 2005 5.082 5.110 4.997 5.044 711,258 -0.04(-0.74%)
Feb 03, 2005 5.110 5.110 5.035 5.082 974,427 -0.13(-2.52%)
Feb 02, 2005 5.204 5.232 5.101 5.213 755,758 +0.05(+0.91%)
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.