Skip to main content

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.103 3.227 3.032 3.227 5,069,466 +0.12(+3.98%)
Apr 29, 2013 3.141 3.151 3.084 3.103 3,349,000 +0.04(+1.24%)
Apr 26, 2013 3.303 3.255 3.056 3.065 6,875,942 -0.19(-5.83%)
Apr 25, 2013 3.331 3.383 3.236 3.255 7,568,505 +0.00(+0.00%)
Apr 24, 2013 2.980 3.274 2.951 3.255 8,694,094 +0.32(+11.00%)
Apr 23, 2013 2.933 2.970 2.857 2.933 4,715,983 -0.02(-0.64%)
Apr 22, 2013 2.989 3.008 2.876 2.951 3,794,795 +0.03(+0.97%)
Apr 19, 2013 2.942 2.970 2.857 2.923 5,870,433 +0.03(+0.98%)
Apr 18, 2013 2.923 2.942 2.800 2.895 9,789,651 +0.02(+0.66%)
Apr 17, 2013 3.075 3.084 2.857 2.876 11,533,987 -0.20(-6.48%)
Apr 16, 2013 3.246 3.265 3.056 3.075 8,795,464 -0.01(-0.31%)
Apr 15, 2013 3.331 3.417 2.904 3.084 16,741,475 -0.43(-12.16%)
Apr 12, 2013 3.673 3.692 3.483 3.511 9,006,683 -0.24(-6.33%)
Apr 11, 2013 3.701 3.891 3.654 3.749 7,709,675 +0.10(+2.86%)
Apr 10, 2013 3.720 3.758 3.606 3.644 4,552,647 -0.12(-3.27%)
Apr 09, 2013 3.549 3.825 3.521 3.768 6,164,248 +0.26(+7.30%)
Apr 08, 2013 3.549 3.606 3.511 3.511 2,411,580 -0.06(-1.60%)
Apr 05, 2013 3.654 3.663 3.540 3.568 4,843,561 -0.06(-1.57%)
Apr 04, 2013 3.369 3.625 3.322 3.625 7,451,260 +0.24(+7.00%)
Apr 03, 2013 3.549 3.625 3.322 3.388 9,876,071 -0.16(-4.55%)
Apr 02, 2013 3.654 3.654 3.521 3.549 5,894,123 -0.13(-3.61%)
Apr 01, 2013 3.768 3.768 3.616 3.682 4,530,750 -0.07(-1.77%)
Mar 28, 2013 3.825 3.834 3.739 3.749 3,838,309 -0.09(-2.47%)
Mar 27, 2013 3.730 3.844 3.711 3.844 4,107,040 +0.08(+2.02%)
Mar 26, 2013 3.777 3.815 3.730 3.768 5,009,114 -0.03(-0.75%)
Mar 25, 2013 3.844 3.853 3.777 3.796 7,668,106 -0.05(-1.23%)
Mar 22, 2013 3.929 3.948 3.844 3.844 4,433,817 -0.11(-2.88%)
Mar 21, 2013 3.901 3.967 3.844 3.957 6,068,900 +0.10(+2.71%)
Mar 20, 2013 3.872 3.938 3.720 3.853 12,799,014 -0.02(-0.49%)
Mar 19, 2013 3.986 4.024 3.834 3.872 9,139,679 -0.13(-3.32%)
Mar 18, 2013 4.033 4.100 3.976 4.005 3,655,287 -0.01(-0.24%)
Mar 15, 2013 3.938 4.033 3.929 4.014 9,608,965 +0.06(+1.44%)
Mar 14, 2013 3.967 4.052 3.901 3.957 6,267,719 -0.03(-0.64%)
Mar 13, 2013 4.163 4.184 3.964 3.983 4,643,576 -0.16(-3.88%)
Mar 12, 2013 4.153 4.191 4.087 4.144 4,705,989 +0.09(+2.10%)
Mar 11, 2013 4.049 4.087 3.993 4.059 4,381,212 +0.04(+0.94%)
Mar 08, 2013 4.011 4.068 3.893 4.021 12,502,979 +0.16(+4.17%)
Mar 07, 2013 3.898 3.983 3.832 3.860 7,251,804 -0.01(-0.24%)
Mar 06, 2013 3.832 3.988 3.794 3.870 13,708,801 +0.08(+2.00%)
Mar 05, 2013 3.917 3.926 3.775 3.794 11,866,222 -0.06(-1.47%)
Mar 04, 2013 3.983 4.153 3.784 3.851 17,886,934 -0.54(-12.28%)
Mar 01, 2013 4.399 4.447 4.324 4.390 3,145,716 +0.00(+0.00%)
Feb 28, 2013 4.522 4.551 4.371 4.390 5,023,478 -0.17(-3.73%)
Feb 27, 2013 4.664 4.683 4.532 4.560 3,268,685 -0.10(-2.23%)
Feb 26, 2013 4.655 4.716 4.570 4.664 3,209,150 +0.02(+0.41%)
Feb 25, 2013 4.664 4.759 4.636 4.645 3,694,476 +0.04(+0.82%)
Feb 22, 2013 4.664 4.683 4.513 4.607 3,659,343 -0.03(-0.61%)
Feb 21, 2013 4.484 4.721 4.475 4.636 4,714,534 +0.15(+3.38%)
Feb 20, 2013 4.768 4.783 4.466 4.484 7,845,639 -0.38(-7.78%)
Feb 19, 2013 4.976 4.999 4.835 4.863 4,094,480 -0.12(-2.47%)
Feb 15, 2013 5.118 5.118 4.939 4.986 4,014,694 -0.16(-3.13%)
Feb 14, 2013 5.128 5.185 5.099 5.147 1,518,507 +0.06(+1.12%)
Feb 13, 2013 5.166 5.194 5.071 5.090 2,885,535 -0.07(-1.28%)
Feb 12, 2013 5.118 5.204 5.090 5.156 2,032,264 +0.01(+0.18%)
Feb 11, 2013 5.156 5.175 5.099 5.147 2,002,883 -0.07(-1.27%)
Feb 08, 2013 5.222 5.289 5.204 5.213 1,668,317 +0.00(+0.00%)
Feb 07, 2013 5.185 5.232 5.109 5.213 2,248,306 +0.00(+0.00%)
Feb 06, 2013 5.128 5.241 5.109 5.213 2,834,156 +0.15(+2.99%)
Feb 04, 2013 5.071 5.147 5.052 5.062 2,201,634 -0.06(-1.11%)
Feb 01, 2013 5.052 5.175 4.995 5.118 3,777,982 +0.15(+3.05%)
Jan 31, 2013 4.986 5.071 4.910 4.967 4,358,522 -0.04(-0.76%)
Jan 30, 2013 5.175 5.241 4.967 5.005 6,699,262 -0.07(-1.31%)
Jan 29, 2013 4.967 5.099 4.967 5.071 3,565,324 +0.15(+3.08%)
Jan 28, 2013 5.005 5.029 4.863 4.920 3,552,825 -0.10(-2.07%)
Jan 25, 2013 5.147 5.147 5.014 5.024 3,858,043 -0.13(-2.57%)
Jan 24, 2013 5.336 5.383 5.147 5.156 3,988,127 -0.22(-4.05%)
Jan 23, 2013 5.459 5.487 5.364 5.374 3,258,824 -0.10(-1.90%)
Jan 22, 2013 5.440 5.506 5.355 5.478 3,159,291 +0.05(+0.87%)
Jan 18, 2013 5.450 5.497 5.393 5.431 2,561,882 +0.05(+0.88%)
Jan 17, 2013 5.374 5.478 5.308 5.383 3,279,703 -0.03(-0.52%)
Jan 16, 2013 5.431 5.450 5.364 5.412 1,915,750 -0.07(-1.21%)
Jan 15, 2013 5.440 5.520 5.393 5.478 4,104,606 -0.10(-1.86%)
Jan 14, 2013 5.620 5.705 5.558 5.582 2,927,951 +0.03(+0.51%)
Jan 11, 2013 5.516 5.563 5.459 5.554 2,603,370 +0.00(+0.00%)
Jan 10, 2013 5.431 5.582 5.421 5.554 3,809,199 +0.17(+3.16%)
Jan 09, 2013 5.345 5.393 5.279 5.383 2,516,737 +0.06(+1.07%)
Jan 08, 2013 5.374 5.374 5.232 5.327 3,286,137 +0.00(+0.00%)
Jan 07, 2013 5.412 5.431 5.317 5.327 3,089,515 -0.14(-2.60%)
Jan 04, 2013 5.535 5.610 5.393 5.468 7,074,879 -0.09(-1.53%)
Jan 03, 2013 5.743 5.819 5.544 5.554 3,802,890 -0.23(-3.93%)
Jan 02, 2013 5.686 5.800 5.516 5.781 4,908,845 +0.26(+4.80%)
Dec 31, 2012 5.298 5.554 5.251 5.516 4,830,223 +0.19(+3.55%)
Dec 28, 2012 5.450 5.497 5.317 5.327 2,874,997 -0.12(-2.26%)
Dec 27, 2012 5.402 5.535 5.383 5.450 4,246,345 +0.05(+0.88%)
Dec 26, 2012 5.412 5.450 5.355 5.402 1,757,685 +0.02(+0.35%)
Dec 24, 2012 5.402 5.412 5.317 5.383 1,411,383 +0.03(+0.53%)
Dec 21, 2012 5.298 5.374 5.260 5.355 9,139,959 +0.03(+0.53%)
Dec 20, 2012 5.241 5.364 5.213 5.327 3,946,432 +0.02(+0.36%)
Dec 19, 2012 5.317 5.393 5.279 5.308 3,265,744 -0.09(-1.75%)
Dec 18, 2012 5.516 5.568 5.364 5.402 3,891,244 -0.10(-1.89%)
Dec 17, 2012 5.431 5.516 5.345 5.506 3,420,982 +0.09(+1.57%)
Dec 14, 2012 5.260 5.440 5.260 5.421 3,282,820 +0.15(+2.87%)
Dec 13, 2012 5.364 5.412 5.232 5.270 4,782,916 -0.21(-3.80%)
Dec 12, 2012 5.468 5.525 5.393 5.478 6,683,568 +0.04(+0.70%)
Dec 11, 2012 5.440 5.506 5.374 5.440 3,409,562 +0.03(+0.52%)
Dec 10, 2012 5.402 5.440 5.383 5.412 2,609,878 +0.04(+0.70%)
Dec 07, 2012 5.336 5.412 5.317 5.374 3,621,512 +0.08(+1.43%)
Dec 06, 2012 5.232 5.393 5.232 5.298 3,128,255 +0.01(+0.18%)
Dec 05, 2012 5.374 5.393 5.260 5.289 3,472,070 -0.08(-1.41%)
Dec 04, 2012 5.279 5.402 5.118 5.364 3,582,178 -0.12(-2.24%)
Nov 30, 2012 5.497 5.573 5.421 5.487 3,161,938 -0.02(-0.34%)
Nov 29, 2012 5.516 5.554 5.412 5.506 2,887,254 -0.02(-0.34%)
Nov 28, 2012 5.308 5.549 5.308 5.525 3,244,157 +0.06(+1.04%)
Nov 27, 2012 5.506 5.573 5.459 5.468 3,113,357 -0.07(-1.20%)
Nov 26, 2012 5.582 5.582 5.468 5.535 2,469,516 -0.05(-0.85%)
Nov 23, 2012 5.431 5.620 5.374 5.582 2,446,361 +0.18(+3.36%)
Nov 21, 2012 5.344 5.410 5.278 5.400 2,433,087 +0.06(+1.06%)
Nov 20, 2012 5.429 5.429 5.297 5.344 3,308,767 -0.09(-1.73%)
Nov 19, 2012 5.325 5.495 5.278 5.438 4,580,060 +0.26(+5.10%)
Nov 16, 2012 4.995 5.221 4.948 5.174 4,816,481 +0.11(+2.23%)
Nov 15, 2012 5.184 5.193 5.014 5.061 6,324,641 -0.16(-3.07%)
Nov 14, 2012 5.485 5.495 5.212 5.221 5,339,161 -0.25(-4.65%)
Nov 13, 2012 5.429 5.561 5.400 5.476 3,408,425 -0.07(-1.19%)
Nov 12, 2012 5.692 5.702 5.542 5.542 2,524,629 -0.15(-2.65%)
Nov 09, 2012 5.730 5.834 5.688 5.692 3,885,826 -0.05(-0.82%)
Nov 08, 2012 5.598 5.815 5.542 5.740 5,678,470 +0.14(+2.53%)
Nov 07, 2012 5.608 5.655 5.476 5.598 7,648,483 +0.02(+0.34%)
Nov 06, 2012 5.938 6.022 5.391 5.579 13,738,967 -0.39(-6.48%)
Nov 05, 2012 5.985 6.032 5.909 5.966 4,367,810 -0.02(-0.31%)
Nov 02, 2012 6.239 6.267 5.947 5.985 6,381,662 -0.26(-4.22%)
Nov 01, 2012 6.267 6.315 6.230 6.249 4,928,068 +0.05(+0.76%)
Oct 31, 2012 6.183 6.249 6.107 6.201 4,932,496 +0.10(+1.70%)
Oct 26, 2012 6.164 6.098 6.098 6.098 4,245,145 -0.05(-0.77%)
Oct 25, 2012 6.032 6.173 6.032 6.145 4,987,178 +0.23(+3.82%)
Oct 24, 2012 6.154 6.173 5.919 5.919 6,142,876 -0.20(-3.24%)
Oct 23, 2012 6.126 6.220 6.107 6.117 6,498,372 -0.02(-0.31%)
Oct 19, 2012 6.079 6.201 5.985 6.135 6,882,574 +0.02(+0.31%)
Oct 18, 2012 6.183 6.277 6.098 6.117 5,456,392 -0.12(-1.96%)
Oct 17, 2012 6.258 6.409 6.164 6.239 4,934,397 +0.01(+0.15%)
Oct 16, 2012 6.145 6.239 6.117 6.230 4,391,138 +0.17(+2.80%)
Oct 15, 2012 5.994 6.069 5.919 6.060 5,043,674 -0.01(-0.16%)
Oct 12, 2012 6.220 6.239 6.032 6.069 4,262,622 -0.19(-3.01%)
Oct 11, 2012 6.145 6.390 6.135 6.258 5,886,042 +0.17(+2.79%)
Oct 10, 2012 6.041 6.184 5.985 6.088 5,054,399 +0.01(+0.15%)
Oct 09, 2012 6.183 6.220 6.022 6.079 4,875,492 -0.09(-1.53%)
Oct 08, 2012 6.079 6.230 6.051 6.173 3,881,258 -0.05(-0.76%)
Oct 05, 2012 6.333 6.418 6.135 6.220 4,756,026 -0.11(-1.79%)
Oct 04, 2012 6.220 6.352 6.154 6.333 5,492,805 +0.24(+3.86%)
Oct 03, 2012 6.267 6.277 6.051 6.098 4,393,696 -0.14(-2.27%)
Oct 02, 2012 6.267 6.343 6.145 6.239 7,169,270 -0.05(-0.75%)
Oct 01, 2012 6.305 6.399 6.154 6.286 8,442,046 +0.11(+1.83%)
Sep 28, 2012 6.390 6.503 6.173 6.173 8,503,580 -0.27(-4.24%)
Sep 27, 2012 6.154 6.446 6.127 6.446 6,542,436 +0.37(+6.05%)
Sep 26, 2012 5.919 6.117 5.664 6.079 9,451,103 -0.01(-0.15%)
Sep 25, 2012 6.333 6.446 6.060 6.088 8,108,511 -0.20(-3.15%)
Sep 24, 2012 6.249 6.390 6.173 6.286 7,645,949 -0.15(-2.34%)
Sep 21, 2012 6.437 6.541 6.324 6.437 17,198,450 +0.08(+1.19%)
Sep 20, 2012 6.164 6.362 6.069 6.362 7,309,172 +0.13(+2.12%)
Sep 19, 2012 6.249 6.286 6.126 6.230 5,877,691 +0.02(+0.30%)
Sep 18, 2012 6.079 6.230 5.975 6.211 6,307,716 +0.21(+3.45%)
Sep 17, 2012 5.985 6.079 5.938 6.003 5,591,843 +0.01(+0.16%)
Sep 14, 2012 5.881 6.107 5.862 5.994 9,486,697 +0.11(+1.92%)
Sep 13, 2012 5.447 5.895 5.372 5.881 12,282,827 +0.41(+7.40%)
Sep 12, 2012 5.466 5.495 5.268 5.476 5,553,299 +0.08(+1.40%)
Sep 11, 2012 5.391 5.476 5.363 5.400 4,119,613 +0.05(+0.88%)
Sep 10, 2012 5.391 5.532 5.325 5.353 4,692,221 -0.13(-2.41%)
Sep 07, 2012 5.334 5.513 5.316 5.485 7,161,001 +0.27(+5.24%)
Sep 06, 2012 5.221 5.250 5.165 5.212 4,476,373 +0.08(+1.65%)
Sep 05, 2012 5.184 5.184 5.089 5.127 3,321,351 -0.04(-0.73%)
Sep 04, 2012 5.146 5.184 5.052 5.165 5,164,599 +0.07(+1.29%)
Aug 31, 2012 4.910 5.118 4.844 5.099 5,428,882 +0.24(+4.84%)
Aug 30, 2012 4.891 4.939 4.854 4.863 2,390,626 -0.06(-1.15%)
Aug 29, 2012 4.986 5.004 4.920 4.920 3,300,312 -0.04(-0.76%)
Aug 27, 2012 5.070 5.099 4.915 4.957 4,465,067 -0.10(-2.05%)
Aug 24, 2012 5.070 5.127 5.014 5.061 4,629,047 -0.02(-0.32%)
Aug 23, 2012 5.021 5.124 4.983 5.077 10,079,489 +0.12(+2.47%)
Aug 22, 2012 4.842 4.983 4.766 4.955 4,795,877 +0.12(+2.53%)
Aug 21, 2012 4.823 5.011 4.813 4.832 9,970,033 +0.14(+3.01%)
Aug 20, 2012 4.606 4.719 4.568 4.691 4,108,055 +0.08(+1.63%)
Aug 17, 2012 4.616 4.663 4.578 4.616 3,570,309 +0.00(+0.00%)
Aug 16, 2012 4.342 4.616 4.333 4.616 6,251,291 +0.27(+6.29%)
Aug 15, 2012 4.324 4.361 4.286 4.342 2,111,916 +0.03(+0.65%)
Aug 14, 2012 4.324 4.399 4.295 4.314 3,057,551 -0.04(-0.87%)
Aug 13, 2012 4.427 4.474 4.333 4.352 3,526,011 -0.08(-1.91%)
Aug 10, 2012 4.427 4.474 4.380 4.437 3,335,396 -0.02(-0.42%)
Aug 09, 2012 4.371 4.512 4.267 4.455 4,386,183 +0.09(+2.16%)
Aug 08, 2012 4.371 4.465 4.295 4.361 4,983,966 -0.01(-0.22%)
Aug 07, 2012 4.512 4.512 4.295 4.371 5,625,780 -0.06(-1.28%)
Aug 06, 2012 4.295 4.554 4.295 4.427 5,183,990 +0.14(+3.30%)
Aug 03, 2012 4.192 4.356 4.173 4.286 4,239,072 +0.14(+3.41%)
Aug 02, 2012 4.126 4.295 4.116 4.145 4,071,482 +0.00(+0.00%)
Aug 01, 2012 4.163 4.295 4.060 4.145 4,724,267 -0.09(-2.22%)
Jul 31, 2012 4.361 4.408 4.201 4.239 4,293,671 -0.12(-2.81%)
Jul 30, 2012 4.408 4.437 4.333 4.361 2,359,062 -0.03(-0.64%)
Jul 27, 2012 4.324 4.408 4.248 4.389 4,848,930 +0.09(+2.19%)
Jul 26, 2012 4.258 4.342 4.220 4.295 4,480,554 +0.10(+2.47%)
Jul 25, 2012 4.088 4.248 4.069 4.192 3,941,202 +0.19(+4.71%)
Jul 24, 2012 3.994 4.088 3.956 4.003 4,845,808 +0.04(+0.95%)
Jul 23, 2012 4.041 4.050 3.956 3.966 2,598,367 -0.17(-4.10%)
Jul 20, 2012 4.069 4.173 4.032 4.135 2,852,024 +0.02(+0.46%)
Jul 19, 2012 4.107 4.163 4.079 4.116 2,012,182 +0.05(+1.16%)
Jul 18, 2012 4.050 4.135 4.013 4.069 2,245,354 -0.04(-0.92%)
Jul 17, 2012 4.097 4.135 3.956 4.107 2,647,705 +0.03(+0.69%)
Jul 16, 2012 4.097 4.145 4.060 4.079 2,213,176 -0.02(-0.46%)
Jul 13, 2012 4.145 4.154 4.032 4.097 4,415,784 +0.00(+0.00%)
Jul 12, 2012 3.928 4.154 3.900 4.097 5,953,620 +0.08(+2.11%)
Jul 11, 2012 4.088 4.088 3.956 4.013 5,105,169 -0.05(-1.16%)
Jul 10, 2012 4.342 4.408 4.032 4.060 6,986,434 -0.24(-5.48%)
Jul 09, 2012 4.371 4.408 4.295 4.295 2,919,994 -0.08(-1.94%)
Jul 06, 2012 4.455 4.521 4.371 4.380 3,295,038 -0.13(-2.92%)
Jul 05, 2012 4.625 4.625 4.512 4.512 4,038,813 -0.14(-3.04%)
Jul 03, 2012 4.568 4.672 4.540 4.653 3,539,725 +0.14(+3.13%)
Jul 02, 2012 4.465 4.559 4.446 4.512 3,796,657 +0.04(+0.84%)
Jun 29, 2012 4.446 4.550 4.399 4.474 5,298,982 +0.18(+4.17%)
Jun 28, 2012 4.314 4.371 4.201 4.295 5,059,311 -0.07(-1.51%)
Jun 27, 2012 4.210 4.380 4.210 4.361 4,819,834 +0.15(+3.58%)
Jun 26, 2012 4.333 4.437 4.201 4.210 5,035,717 -0.16(-3.66%)
Jun 25, 2012 4.173 4.418 4.145 4.371 4,812,040 +0.11(+2.65%)
Jun 22, 2012 4.267 4.286 4.116 4.258 14,094,841 +0.01(+0.22%)
Jun 21, 2012 4.474 4.484 4.239 4.248 6,672,375 -0.33(-7.20%)
Jun 20, 2012 4.521 4.672 4.455 4.578 6,840,694 +0.01(+0.21%)
Jun 19, 2012 4.568 4.625 4.493 4.568 5,202,623 +0.03(+0.62%)
Jun 18, 2012 4.399 4.587 4.342 4.540 5,177,725 +0.10(+2.34%)
Jun 15, 2012 4.493 4.521 4.399 4.437 10,841,646 -0.07(-1.46%)
Jun 14, 2012 4.418 4.502 4.333 4.502 4,769,617 +0.08(+1.92%)
Jun 13, 2012 4.455 4.521 4.408 4.418 4,923,916 -0.04(-0.85%)
Jun 12, 2012 4.314 4.455 4.267 4.455 5,572,112 +0.19(+4.42%)
Jun 11, 2012 4.437 4.455 4.267 4.267 5,714,875 -0.05(-1.09%)
Jun 08, 2012 4.210 4.361 4.182 4.314 4,913,457 +0.08(+1.78%)
Jun 07, 2012 4.418 4.455 4.192 4.239 6,540,541 -0.15(-3.43%)
Jun 06, 2012 4.361 4.418 4.239 4.389 6,077,234 +0.14(+3.33%)
Jun 05, 2012 4.239 4.281 4.168 4.248 4,968,272 +0.02(+0.45%)
Jun 04, 2012 4.173 4.229 4.041 4.229 4,815,809 +0.09(+2.28%)
Jun 01, 2012 4.041 4.220 4.013 4.135 6,690,650 +0.13(+3.29%)
May 31, 2012 4.154 4.154 3.966 4.003 6,237,371 -0.09(-2.30%)
May 30, 2012 4.220 4.258 4.079 4.097 5,972,218 -0.18(-4.19%)
May 29, 2012 4.286 4.324 4.145 4.276 5,009,328 +0.04(+0.89%)
May 25, 2012 4.220 4.314 4.163 4.239 4,515,176 +0.02(+0.51%)
May 24, 2012 4.123 4.386 4.048 4.217 12,654,140 +0.18(+4.41%)
May 23, 2012 3.748 4.039 3.711 4.039 6,667,263 +0.23(+6.16%)
May 22, 2012 3.833 3.973 3.777 3.805 6,159,996 -0.06(-1.46%)
May 21, 2012 3.636 3.861 3.608 3.861 4,567,842 +0.23(+6.46%)
May 18, 2012 3.720 3.786 3.589 3.627 5,063,265 -0.02(-0.51%)
May 17, 2012 3.589 3.739 3.561 3.645 6,753,518 +0.14(+4.01%)
May 16, 2012 3.533 3.674 3.467 3.505 5,596,755 +0.00(+0.00%)
May 15, 2012 3.702 3.739 3.467 3.505 6,198,553 -0.16(-4.35%)
May 14, 2012 3.748 3.833 3.664 3.664 4,265,437 -0.19(-4.87%)
May 11, 2012 3.852 3.908 3.817 3.852 3,295,363 -0.05(-1.20%)
May 10, 2012 3.842 3.936 3.814 3.898 5,447,596 +0.13(+3.48%)
May 09, 2012 3.777 3.917 3.664 3.767 7,079,710 -0.07(-1.95%)
May 08, 2012 3.655 3.842 3.542 3.842 7,779,774 +0.21(+5.67%)
May 07, 2012 3.711 3.767 3.627 3.636 4,875,776 -0.07(-2.02%)
May 04, 2012 3.758 3.823 3.702 3.711 4,342,646 -0.06(-1.49%)
May 03, 2012 3.852 3.861 3.730 3.767 4,468,232 -0.10(-2.66%)
May 02, 2012 4.002 4.011 3.861 3.870 3,838,665 -0.18(-4.40%)
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.