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

Hecla Mining Company (NY: HL )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2016 5.608 5.802 5.555 5.792 6,617,229 +0.17(+3.10%)
Oct 28, 2016 5.541 5.734 5.512 5.618 6,494,543 +0.05(+0.87%)
Oct 27, 2016 5.628 5.715 5.454 5.570 6,957,913 -0.06(-1.03%)
Oct 26, 2016 5.763 5.792 5.531 5.628 6,121,101 -0.15(-2.51%)
Oct 25, 2016 5.744 5.899 5.637 5.773 8,607,764 +0.19(+3.47%)
Oct 24, 2016 5.783 5.850 5.444 5.579 8,131,879 -0.14(-2.37%)
Oct 21, 2016 5.715 5.812 5.676 5.715 5,314,314 -0.06(-1.01%)
Oct 20, 2016 5.870 5.899 5.686 5.773 7,043,276 -0.09(-1.49%)
Oct 19, 2016 5.841 5.986 5.763 5.860 9,977,450 +0.13(+2.19%)
Oct 18, 2016 5.570 5.783 5.492 5.734 8,920,196 +0.32(+5.89%)
Oct 17, 2016 5.086 5.444 5.086 5.415 8,195,659 +0.35(+6.87%)
Oct 14, 2016 5.009 5.154 4.965 5.067 6,819,409 -0.02(-0.38%)
Oct 13, 2016 5.067 5.212 4.990 5.086 5,561,825 +0.02(+0.38%)
Oct 12, 2016 4.970 5.120 4.932 5.067 6,997,217 +0.12(+2.34%)
Oct 11, 2016 4.970 5.096 4.932 4.951 6,476,345 -0.15(-2.85%)
Oct 10, 2016 5.144 5.251 5.086 5.096 6,551,177 +0.03(+0.57%)
Oct 07, 2016 5.115 5.231 4.965 5.067 10,332,883 +0.07(+1.35%)
Oct 06, 2016 4.835 5.081 4.767 4.999 10,678,328 -0.01(-0.19%)
Oct 05, 2016 5.125 5.125 4.854 5.009 8,274,671 +0.03(+0.58%)
Oct 04, 2016 5.280 5.289 4.912 4.980 13,090,803 -0.48(-8.85%)
Oct 03, 2016 5.502 5.579 5.386 5.463 5,315,019 -0.05(-0.88%)
Sep 30, 2016 5.686 5.734 5.502 5.512 8,621,605 -0.05(-0.87%)
Sep 29, 2016 5.531 5.686 5.492 5.560 10,435,868 -0.07(-1.20%)
Sep 28, 2016 5.444 5.705 5.347 5.628 10,238,390 +0.21(+3.93%)
Sep 27, 2016 5.589 5.589 5.270 5.415 12,225,713 -0.21(-3.78%)
Sep 26, 2016 5.754 5.879 5.628 5.628 6,891,597 -0.17(-3.00%)
Sep 23, 2016 5.899 5.995 5.725 5.802 7,792,280 -0.15(-2.60%)
Sep 22, 2016 5.937 6.174 5.841 5.957 13,523,619 +0.09(+1.48%)
Sep 21, 2016 5.560 5.894 5.555 5.870 14,308,647 +0.39(+7.05%)
Sep 20, 2016 5.367 5.492 5.347 5.483 7,331,782 +0.08(+1.43%)
Sep 19, 2016 5.415 5.512 5.347 5.405 10,670,052 +0.08(+1.45%)
Sep 16, 2016 5.309 5.531 5.299 5.328 75,755,688 -0.06(-1.08%)
Sep 15, 2016 5.193 5.463 5.038 5.386 16,563,979 +0.21(+4.11%)
Sep 14, 2016 5.309 5.425 5.115 5.173 14,299,538 -0.05(-0.93%)
Sep 13, 2016 5.579 5.579 5.096 5.222 19,366,728 -0.38(-6.74%)
Sep 12, 2016 5.347 5.628 5.280 5.599 15,133,845 +0.12(+2.12%)
Sep 09, 2016 5.947 5.947 5.425 5.483 13,011,836 -0.55(-9.13%)
Sep 08, 2016 6.092 6.198 5.966 6.034 8,725,936 -0.06(-0.95%)
Sep 07, 2016 6.111 6.111 5.879 6.092 11,746,172 +0.00(+0.00%)
Sep 06, 2016 5.937 6.102 5.850 6.092 13,219,043 +0.38(+6.60%)
Sep 02, 2016 5.754 5.715 5.715 5.715 12,549,610 +0.19(+3.50%)
Sep 01, 2016 5.386 5.541 5.299 5.521 10,725,771 +0.13(+2.33%)
Aug 31, 2016 5.357 5.463 5.260 5.396 10,483,361 +0.03(+0.54%)
Aug 30, 2016 5.608 5.686 5.270 5.367 10,539,488 -0.29(-5.13%)
Aug 29, 2016 5.502 5.739 5.463 5.657 7,515,912 +0.11(+1.92%)
Aug 26, 2016 5.676 5.836 5.434 5.550 20,636,526 -0.02(-0.35%)
Aug 25, 2016 5.299 5.657 5.164 5.570 16,550,113 +0.24(+4.54%)
Aug 24, 2016 6.044 6.048 5.196 5.328 22,949,788 -0.79(-12.95%)
Aug 23, 2016 6.401 6.430 6.102 6.121 12,230,350 -0.26(-4.09%)
Aug 22, 2016 6.382 6.421 6.131 6.382 10,203,703 -0.15(-2.37%)
Aug 19, 2016 6.721 6.750 6.517 6.537 13,341,503 -0.34(-4.89%)
Aug 18, 2016 6.853 6.902 6.718 6.873 8,382,432 +0.11(+1.57%)
Aug 17, 2016 6.766 6.858 6.505 6.766 10,854,005 -0.05(-0.71%)
Aug 16, 2016 6.882 6.931 6.776 6.815 7,371,758 -0.03(-0.42%)
Aug 15, 2016 6.766 6.931 6.728 6.844 8,407,367 +0.09(+1.29%)
Aug 12, 2016 6.882 6.911 6.699 6.757 7,642,563 -0.09(-1.27%)
Aug 11, 2016 6.892 7.018 6.795 6.844 10,380,708 -0.06(-0.84%)
Aug 10, 2016 6.940 7.008 6.766 6.902 10,679,275 +0.14(+2.00%)
Aug 09, 2016 6.660 6.858 6.641 6.766 12,361,874 +0.21(+3.24%)
Aug 08, 2016 6.389 6.670 6.341 6.554 9,157,910 +0.27(+4.31%)
Aug 05, 2016 6.157 6.331 6.051 6.283 7,949,647 -0.11(-1.66%)
Aug 04, 2016 6.399 6.418 6.235 6.389 8,998,242 +0.15(+2.48%)
Aug 03, 2016 6.235 6.259 5.877 6.235 8,572,165 -0.10(-1.53%)
Aug 02, 2016 6.476 6.505 6.245 6.331 10,110,949 -0.05(-0.76%)
Aug 01, 2016 6.351 6.380 6.177 6.380 10,346,343 +0.11(+1.69%)
Jul 29, 2016 6.215 6.341 6.090 6.273 9,276,239 +0.18(+3.02%)
Jul 28, 2016 6.012 6.167 5.911 6.090 8,941,342 +0.12(+1.94%)
Jul 27, 2016 5.780 6.061 5.665 5.974 12,909,295 +0.26(+4.57%)
Jul 26, 2016 5.587 5.752 5.544 5.713 6,203,057 +0.19(+3.50%)
Jul 25, 2016 5.742 5.742 5.471 5.519 11,140,455 -0.30(-5.15%)
Jul 22, 2016 5.761 5.872 5.674 5.819 6,955,885 -0.02(-0.33%)
Jul 21, 2016 5.548 5.906 5.510 5.838 11,316,768 +0.35(+6.34%)
Jul 20, 2016 5.761 5.780 5.452 5.490 17,308,326 -0.45(-7.64%)
Jul 19, 2016 5.993 6.061 5.916 5.945 5,859,319 -0.08(-1.28%)
Jul 18, 2016 5.935 6.022 5.896 6.022 8,047,754 +0.03(+0.48%)
Jul 15, 2016 5.983 6.080 5.954 5.993 7,161,762 -0.03(-0.48%)
Jul 14, 2016 5.867 6.090 5.780 6.022 8,940,902 -0.01(-0.16%)
Jul 13, 2016 5.742 6.128 5.742 6.032 10,638,809 +0.41(+7.22%)
Jul 12, 2016 5.809 5.867 5.616 5.626 11,951,973 -0.22(-3.80%)
Jul 11, 2016 5.809 5.945 5.727 5.848 10,460,271 +0.00(+0.00%)
Jul 08, 2016 5.462 5.877 5.471 5.848 9,556,393 +0.38(+6.89%)
Jul 07, 2016 5.462 5.490 5.249 5.471 9,833,254 -0.10(-1.74%)
Jul 06, 2016 5.433 5.577 5.375 5.568 9,061,105 +0.23(+4.35%)
Jul 05, 2016 5.375 5.375 5.152 5.336 14,393,421 +0.08(+1.47%)
Jul 01, 2016 5.027 5.259 5.259 5.259 8,987,645 +0.33(+6.67%)
Jun 30, 2016 4.824 4.935 4.737 4.930 9,874,825 +0.15(+3.24%)
Jun 29, 2016 4.630 4.824 4.611 4.775 8,093,027 +0.22(+4.88%)
Jun 28, 2016 4.495 4.669 4.466 4.553 5,987,275 -0.01(-0.21%)
Jun 27, 2016 4.601 4.708 4.447 4.563 12,451,026 +0.00(+0.00%)
Jun 24, 2016 4.669 4.688 4.524 4.563 14,324,459 +0.06(+1.29%)
Jun 23, 2016 4.427 4.559 4.408 4.505 7,212,017 +0.03(+0.65%)
Jun 22, 2016 4.485 4.534 4.393 4.476 7,334,565 +0.04(+0.87%)
Jun 21, 2016 4.418 4.485 4.379 4.437 7,935,884 -0.06(-1.29%)
Jun 20, 2016 4.224 4.543 4.205 4.495 8,871,939 +0.14(+3.33%)
Jun 17, 2016 4.331 4.432 4.253 4.350 28,664,600 +0.07(+1.58%)
Jun 16, 2016 4.563 4.563 4.177 4.282 10,781,477 -0.12(-2.64%)
Jun 15, 2016 4.157 4.456 4.147 4.398 9,825,815 +0.22(+5.32%)
Jun 14, 2016 4.350 4.360 4.041 4.176 11,869,844 -0.17(-4.00%)
Jun 13, 2016 4.456 4.476 4.253 4.350 10,087,160 +0.01(+0.22%)
Jun 10, 2016 4.543 4.592 4.331 4.340 9,173,616 -0.16(-3.65%)
Jun 09, 2016 4.495 4.563 4.408 4.505 12,324,822 +0.02(+0.43%)
Jun 08, 2016 4.495 4.582 4.447 4.485 11,857,592 +0.23(+5.45%)
Jun 07, 2016 4.224 4.355 4.215 4.253 5,885,423 -0.06(-1.35%)
Jun 06, 2016 4.302 4.331 4.176 4.311 9,227,804 +0.02(+0.45%)
Jun 03, 2016 4.002 4.311 3.992 4.292 11,845,814 +0.46(+12.12%)
Jun 02, 2016 3.847 3.915 3.770 3.828 6,969,680 -0.02(-0.50%)
Jun 01, 2016 3.905 3.973 3.770 3.847 8,920,369 -0.08(-1.97%)
May 31, 2016 3.789 3.963 3.716 3.925 7,972,037 +0.14(+3.84%)
May 27, 2016 3.867 3.780 3.780 3.780 7,783,368 -0.14(-3.69%)
May 26, 2016 4.041 4.118 3.886 3.925 7,743,719 -0.03(-0.73%)
May 25, 2016 3.770 4.002 3.702 3.954 10,619,142 +0.21(+5.68%)
May 24, 2016 3.934 3.992 3.722 3.741 12,224,793 -0.36(-8.73%)
May 23, 2016 4.021 4.186 3.954 4.099 6,277,077 +0.00(+0.06%)
May 20, 2016 4.048 4.106 3.971 4.096 6,260,988 +0.09(+2.17%)
May 19, 2016 3.845 4.057 3.768 4.009 7,611,403 +0.03(+0.73%)
May 18, 2016 4.386 4.425 3.922 3.980 12,494,787 -0.44(-10.04%)
May 17, 2016 4.289 4.569 4.241 4.425 12,061,699 +0.15(+3.62%)
May 16, 2016 4.367 4.405 4.183 4.270 8,597,239 +0.06(+1.38%)
May 13, 2016 4.164 4.367 4.135 4.212 11,185,046 +0.08(+1.87%)
May 12, 2016 4.135 4.270 4.096 4.135 10,582,024 -0.01(-0.23%)
May 11, 2016 4.106 4.183 3.971 4.144 10,684,710 +0.13(+3.13%)
May 10, 2016 3.835 4.053 3.787 4.019 9,167,779 +0.18(+4.79%)
May 09, 2016 4.000 4.000 3.826 3.835 11,313,663 -0.31(-7.46%)
May 06, 2016 4.000 4.154 3.951 4.144 14,495,877 +0.25(+6.45%)
May 05, 2016 3.903 4.106 3.864 3.893 16,967,710 +0.14(+3.87%)
May 04, 2016 3.816 4.009 3.710 3.748 10,523,920 -0.16(-4.20%)
May 03, 2016 4.067 4.086 3.768 3.913 12,810,906 -0.16(-4.03%)
May 02, 2016 4.212 4.212 3.990 4.077 12,697,424 -0.09(-2.09%)
Apr 29, 2016 4.048 4.193 4.038 4.164 14,526,861 +0.19(+4.87%)
Apr 28, 2016 3.845 4.106 3.777 3.971 13,760,917 +0.15(+4.05%)
Apr 27, 2016 3.826 3.855 3.681 3.816 9,820,863 +0.02(+0.51%)
Apr 26, 2016 3.642 3.806 3.594 3.797 9,355,174 +0.18(+5.08%)
Apr 25, 2016 3.623 3.719 3.570 3.613 8,494,948 +0.02(+0.54%)
Apr 22, 2016 3.719 3.816 3.508 3.594 11,877,987 -0.12(-3.13%)
Apr 21, 2016 3.729 3.826 3.584 3.710 11,673,739 +0.14(+3.78%)
Apr 20, 2016 3.729 3.884 3.555 3.574 15,304,597 -0.14(-3.90%)
Apr 19, 2016 3.430 3.826 3.362 3.719 17,060,910 +0.48(+14.93%)
Apr 18, 2016 3.188 3.294 3.140 3.236 6,943,400 +0.09(+2.76%)
Apr 15, 2016 3.004 3.178 2.956 3.149 6,635,316 +0.17(+5.84%)
Apr 14, 2016 3.053 3.082 2.908 2.975 6,808,747 -0.09(-2.84%)
Apr 13, 2016 3.033 3.130 2.995 3.062 6,218,627 -0.01(-0.31%)
Apr 12, 2016 3.053 3.082 2.975 3.072 8,412,265 +0.04(+1.27%)
Apr 11, 2016 2.898 3.043 2.898 3.033 11,665,824 +0.17(+6.08%)
Apr 08, 2016 2.715 2.869 2.715 2.860 7,556,007 +0.09(+3.14%)
Apr 07, 2016 2.782 2.811 2.739 2.773 7,115,925 +0.04(+1.41%)
Apr 06, 2016 2.676 2.753 2.647 2.734 4,111,042 +0.02(+0.71%)
Apr 05, 2016 2.695 2.729 2.618 2.715 4,217,040 +0.08(+2.93%)
Apr 04, 2016 2.715 2.753 2.637 2.637 5,218,224 -0.11(-3.87%)
Apr 01, 2016 2.579 2.753 2.570 2.744 5,439,471 +0.06(+2.16%)
Mar 31, 2016 2.773 2.802 2.688 2.686 4,127,831 -0.03(-1.07%)
Mar 30, 2016 2.705 2.811 2.686 2.715 6,875,443 -0.03(-1.06%)
Mar 29, 2016 2.618 2.753 2.570 2.744 8,030,684 +0.14(+5.58%)
Mar 28, 2016 2.628 2.637 2.550 2.599 4,371,388 +0.00(+0.00%)
Mar 24, 2016 2.579 2.599 2.599 2.599 6,868,356 +0.05(+1.89%)
Mar 23, 2016 2.618 2.691 2.541 2.550 9,946,059 -0.20(-7.37%)
Mar 22, 2016 2.821 2.840 2.695 2.753 6,916,648 -0.03(-1.04%)
Mar 21, 2016 2.763 2.850 2.744 2.782 6,434,415 +0.03(+1.05%)
Mar 18, 2016 2.676 2.826 2.676 2.753 17,521,158 +0.05(+1.79%)
Mar 17, 2016 2.734 2.850 2.666 2.705 14,051,418 +0.01(+0.36%)
Mar 16, 2016 2.463 2.719 2.396 2.695 9,902,258 +0.21(+8.24%)
Mar 15, 2016 2.567 2.567 2.422 2.490 10,462,552 -0.08(-3.01%)
Mar 14, 2016 2.644 2.678 2.519 2.567 8,398,929 -0.03(-1.12%)
Mar 11, 2016 2.587 2.664 2.548 2.596 8,881,963 +0.01(+0.37%)
Mar 10, 2016 2.587 2.673 2.529 2.587 11,454,684 +0.06(+2.29%)
Mar 09, 2016 2.413 2.558 2.384 2.529 7,243,865 +0.03(+1.16%)
Mar 08, 2016 2.780 2.799 2.480 2.500 11,028,427 -0.27(-9.76%)
Mar 07, 2016 2.654 2.818 2.616 2.770 10,899,449 +0.20(+7.89%)
Mar 04, 2016 2.635 2.789 2.558 2.567 11,330,114 -0.04(-1.48%)
Mar 03, 2016 2.480 2.654 2.480 2.606 10,606,992 +0.12(+4.65%)
Mar 02, 2016 2.413 2.519 2.403 2.490 7,095,245 +0.06(+2.38%)
Mar 01, 2016 2.509 2.529 2.384 2.432 6,777,379 -0.07(-2.70%)
Feb 29, 2016 2.403 2.500 2.403 2.500 5,784,773 +0.11(+4.44%)
Feb 26, 2016 2.394 2.456 2.355 2.394 7,543,430 -0.05(-1.98%)
Feb 25, 2016 2.374 2.461 2.374 2.442 6,598,713 +0.04(+1.61%)
Feb 24, 2016 2.413 2.432 2.365 2.403 10,401,127 +0.09(+3.75%)
Feb 23, 2016 2.268 2.442 2.229 2.316 10,557,094 +0.06(+2.56%)
Feb 22, 2016 2.181 2.297 2.172 2.258 8,037,046 -0.02(-0.85%)
Feb 19, 2016 2.326 2.365 2.249 2.278 7,425,928 -0.06(-2.48%)
Feb 18, 2016 2.162 2.355 2.143 2.336 8,784,858 +0.14(+6.61%)
Feb 17, 2016 2.123 2.200 2.046 2.191 8,875,505 +0.11(+5.09%)
Feb 16, 2016 2.143 2.239 2.027 2.085 8,886,995 -0.15(-6.90%)
Feb 12, 2016 2.143 2.239 2.239 2.239 10,828,777 +0.06(+2.65%)
Feb 11, 2016 2.172 2.244 2.075 2.181 15,241,764 +0.15(+7.62%)
Feb 10, 2016 1.998 2.046 1.882 2.027 10,218,191 +0.01(+0.48%)
Feb 09, 2016 2.172 2.191 1.988 2.017 9,779,555 -0.14(-6.70%)
Feb 08, 2016 2.152 2.249 2.133 2.162 10,392,429 +0.05(+2.28%)
Feb 05, 2016 1.959 2.114 1.911 2.114 8,882,648 +0.13(+6.31%)
Feb 04, 2016 1.959 2.027 1.950 1.988 7,851,529 +0.08(+4.04%)
Feb 03, 2016 1.814 1.930 1.805 1.911 8,701,813 +0.12(+6.45%)
Feb 02, 2016 1.814 1.853 1.761 1.795 4,383,416 -0.06(-3.12%)
Feb 01, 2016 1.824 1.853 1.785 1.853 4,523,312 +0.06(+3.23%)
Jan 29, 2016 1.670 1.800 1.670 1.795 6,935,476 +0.12(+6.90%)
Jan 28, 2016 1.699 1.737 1.660 1.679 4,789,518 -0.06(-3.33%)
Jan 27, 2016 1.699 1.776 1.679 1.737 4,875,279 +0.03(+1.70%)
Jan 26, 2016 1.631 1.747 1.621 1.708 8,305,479 +0.10(+5.99%)
Jan 25, 2016 1.554 1.650 1.544 1.612 6,927,026 +0.09(+5.70%)
Jan 22, 2016 1.486 1.592 1.486 1.525 5,448,498 +0.02(+1.28%)
Jan 21, 2016 1.467 1.525 1.428 1.506 4,374,317 +0.00(+0.00%)
Jan 20, 2016 1.467 1.506 1.443 1.506 6,114,078 +0.04(+2.63%)
Jan 19, 2016 1.602 1.612 1.399 1.467 7,577,417 -0.10(-6.17%)
Jan 15, 2016 1.631 1.564 1.564 1.564 7,506,330 -0.04(-2.41%)
Jan 14, 2016 1.689 1.703 1.573 1.602 5,615,363 -0.09(-5.14%)
Jan 13, 2016 1.631 1.708 1.631 1.689 5,123,607 +0.06(+3.55%)
Jan 12, 2016 1.737 1.747 1.564 1.631 10,620,573 -0.12(-6.63%)
Jan 11, 2016 1.834 1.843 1.728 1.747 5,817,963 -0.09(-4.74%)
Jan 08, 2016 1.843 1.872 1.795 1.834 7,995,148 -0.07(-3.55%)
Jan 07, 2016 1.843 1.940 1.795 1.901 12,154,184 +0.08(+4.23%)
Jan 06, 2016 1.834 1.872 1.795 1.824 6,733,577 +0.02(+1.07%)
Jan 05, 2016 1.834 1.863 1.795 1.805 5,171,925 -0.02(-1.06%)
Jan 04, 2016 1.863 1.892 1.814 1.824 6,143,625 +0.00(+0.00%)
Dec 31, 2015 1.834 1.824 1.824 1.824 8,174,632 -0.01(-0.53%)
Dec 30, 2015 1.853 1.872 1.834 1.834 3,264,121 -0.03(-1.55%)
Dec 29, 2015 1.863 1.892 1.834 1.863 4,387,357 +0.01(+0.52%)
Dec 28, 2015 1.892 1.901 1.843 1.853 4,515,299 -0.04(-2.04%)
Dec 24, 2015 1.892 1.892 1.892 1.892 3,520,036 +0.00(+0.00%)
Dec 23, 2015 1.911 1.988 1.892 1.892 6,865,523 -0.03(-1.51%)
Dec 22, 2015 1.911 1.950 1.892 1.921 3,473,236 +0.01(+0.50%)
Dec 21, 2015 1.901 1.969 1.872 1.911 6,593,331 +0.04(+2.06%)
Dec 18, 2015 1.872 1.911 1.863 1.872 9,152,700 +0.01(+0.52%)
Dec 17, 2015 1.950 1.969 1.853 1.863 4,940,719 -0.15(-7.66%)
Dec 16, 2015 1.901 2.017 1.872 2.017 7,687,098 +0.16(+8.85%)
Dec 15, 2015 1.853 1.882 1.795 1.853 3,634,465 +0.01(+0.52%)
Dec 14, 2015 1.882 1.906 1.814 1.843 6,510,254 -0.05(-2.55%)
Dec 11, 2015 1.863 1.940 1.858 1.892 4,946,100 -0.01(-0.51%)
Dec 10, 2015 1.882 1.959 1.863 1.901 4,014,460 +0.02(+1.03%)
Dec 09, 2015 1.892 1.930 1.853 1.882 4,150,286 +0.02(+1.04%)
Dec 08, 2015 1.872 1.892 1.834 1.863 3,449,485 -0.02(-1.03%)
Dec 07, 2015 1.998 2.022 1.863 1.882 4,545,221 -0.13(-6.25%)
Dec 04, 2015 1.930 2.007 1.925 2.007 6,736,637 +0.11(+5.58%)
Dec 03, 2015 1.863 1.930 1.843 1.901 5,023,676 +0.03(+1.55%)
Dec 02, 2015 1.911 1.930 1.853 1.872 5,658,210 -0.06(-3.00%)
Dec 01, 2015 1.892 1.950 1.853 1.930 6,754,137 +0.07(+3.63%)
Nov 30, 2015 1.863 1.930 1.839 1.863 5,021,904 +0.02(+1.05%)
Nov 27, 2015 1.863 1.892 1.814 1.843 1,924,647 -0.07(-3.54%)
Nov 25, 2015 1.872 1.911 1.911 1.911 5,126,034 +0.02(+1.02%)
Nov 24, 2015 1.843 1.911 1.805 1.892 5,839,862 +0.10(+5.38%)
Nov 23, 2015 1.785 1.824 1.766 1.795 4,010,187 +0.00(+0.00%)
Nov 20, 2015 1.921 1.930 1.795 1.795 5,769,199 -0.11(-5.58%)
Nov 19, 2015 1.853 1.921 1.824 1.901 5,689,205 +0.06(+3.14%)
Nov 18, 2015 1.766 1.853 1.718 1.843 5,699,230 +0.08(+4.37%)
Nov 17, 2015 1.872 1.901 1.766 1.766 7,189,900 -0.13(-6.99%)
Nov 16, 2015 1.851 1.913 1.841 1.899 4,725,510 +0.08(+4.23%)
Nov 13, 2015 1.783 1.860 1.783 1.822 3,837,546 +0.02(+1.07%)
Nov 12, 2015 1.803 1.860 1.783 1.803 4,161,497 -0.01(-0.53%)
Nov 11, 2015 1.831 1.860 1.803 1.812 4,256,433 -0.02(-1.05%)
Nov 10, 2015 1.870 1.870 1.807 1.831 4,744,438 -0.03(-1.55%)
Nov 09, 2015 1.880 1.880 1.783 1.860 9,131,596 +0.02(+1.05%)
Nov 06, 2015 1.966 1.976 1.841 1.841 11,473,558 -0.19(-9.48%)
Nov 05, 2015 2.101 2.121 2.015 2.034 5,718,239 -0.08(-3.65%)
Nov 04, 2015 2.111 2.178 2.034 2.111 5,864,835 +0.06(+2.82%)
Nov 03, 2015 2.034 2.101 1.986 2.053 3,664,266 +0.00(+0.00%)
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.