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 -0.230 (-3.72%)
Official Closing 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 (%)
Dec 31, 2003 8.051 8.051 7.713 7.779 1,532,716 -0.16(-2.01%)
Dec 30, 2003 8.070 8.182 7.920 7.938 1,418,791 -0.13(-1.63%)
Dec 29, 2003 7.347 8.079 7.479 8.070 2,959,713 +0.72(+9.83%)
Dec 26, 2003 7.225 7.413 7.178 7.347 569,306 +0.20(+2.76%)
Dec 24, 2003 7.131 7.300 7.038 7.150 803,871 +0.07(+0.93%)
Dec 23, 2003 6.925 7.084 6.756 7.084 1,517,050 +0.09(+1.34%)
Dec 22, 2003 7.075 7.178 6.897 6.991 1,788,062 -0.08(-1.06%)
Dec 19, 2003 7.310 7.310 7.066 7.066 1,642,698 -0.25(-3.46%)
Dec 18, 2003 7.188 7.366 6.962 7.319 1,784,012 +0.04(+0.52%)
Dec 17, 2003 7.169 7.366 7.131 7.281 1,614,030 +0.11(+1.57%)
Dec 16, 2003 7.225 7.413 7.066 7.169 2,116,410 -0.06(-0.78%)
Dec 15, 2003 7.169 7.413 6.934 7.225 2,082,946 +0.06(+0.79%)
Dec 12, 2003 7.103 7.328 7.038 7.169 2,728,878 +0.16(+2.28%)
Dec 11, 2003 6.662 7.178 6.615 7.009 2,806,889 +0.08(+1.08%)
Dec 10, 2003 7.432 7.544 6.840 6.934 3,341,560 -0.42(-5.74%)
Dec 09, 2003 7.816 7.882 7.347 7.357 3,225,716 -0.46(-5.88%)
Dec 08, 2003 7.882 8.023 7.751 7.816 3,515,059 +0.02(+0.24%)
Dec 05, 2003 7.225 7.854 7.225 7.798 1,717,511 +0.47(+6.40%)
Dec 04, 2003 7.572 7.601 7.281 7.328 2,363,657 -0.24(-3.22%)
Dec 03, 2003 7.891 7.920 7.554 7.572 2,387,209 -0.32(-4.04%)
Dec 02, 2003 7.572 7.863 7.479 7.891 3,774,774 +0.32(+4.21%)
Dec 01, 2003 6.962 7.591 7.009 7.572 4,039,392 +0.61(+8.76%)
Nov 28, 2003 6.944 7.038 6.906 6.962 810,798 +0.11(+1.64%)
Nov 26, 2003 6.681 6.962 6.662 6.850 2,881,383 +0.17(+2.53%)
Nov 25, 2003 6.596 6.756 6.578 6.681 1,431,686 +0.11(+1.71%)
Nov 24, 2003 6.643 6.662 6.334 6.568 1,835,913 -0.14(-2.10%)
Nov 21, 2003 6.737 6.775 6.615 6.709 1,367,423 +0.03(+0.42%)
Nov 20, 2003 7.066 7.066 6.643 6.681 3,693,247 -0.32(-4.56%)
Nov 19, 2003 6.916 7.038 6.615 7.000 3,056,907 +0.09(+1.36%)
Nov 18, 2003 6.334 6.991 6.315 6.906 3,733,105 +0.62(+9.85%)
Nov 17, 2003 6.465 6.503 6.184 6.287 2,540,459 -0.20(-3.04%)
Nov 14, 2003 6.277 6.521 6.249 6.484 2,167,351 +0.29(+4.70%)
Nov 13, 2003 6.334 6.475 6.099 6.193 2,120,993 -0.15(-2.37%)
Nov 12, 2003 5.592 6.343 5.583 6.343 3,450,370 +0.82(+14.77%)
Nov 11, 2003 5.621 5.658 5.508 5.527 1,021,704 -0.09(-1.67%)
Nov 10, 2003 5.696 5.836 5.611 5.621 999,217 -0.08(-1.32%)
Nov 07, 2003 5.592 5.743 5.480 5.696 1,175,380 +0.10(+1.85%)
Nov 06, 2003 5.705 5.705 5.470 5.592 762,628 -0.17(-2.93%)
Nov 05, 2003 5.302 5.771 5.621 5.761 1,048,986 +0.18(+3.19%)
Nov 04, 2003 5.302 5.630 5.302 5.583 1,896,695 +0.20(+3.66%)
Nov 03, 2003 5.536 5.489 5.170 5.386 1,678,115 -0.15(-2.71%)
Oct 31, 2003 5.508 5.658 5.395 5.536 1,211,295 -0.05(-0.84%)
Oct 30, 2003 5.761 5.808 5.564 5.583 931,864 -0.18(-3.09%)
Oct 29, 2003 5.489 5.761 5.480 5.761 1,063,800 +0.23(+4.07%)
Oct 28, 2003 5.536 5.536 5.367 5.536 1,040,993 -0.05(-0.84%)
Oct 27, 2003 5.592 5.658 5.377 5.583 1,039,075 +0.00(+0.00%)
Oct 24, 2003 5.743 5.827 5.583 5.583 1,376,695 -0.10(-1.82%)
Oct 23, 2003 5.677 5.836 5.583 5.686 1,033,320 -0.08(-1.46%)
Oct 22, 2003 5.949 5.949 5.743 5.771 2,263,692 +0.09(+1.65%)
Oct 21, 2003 5.424 5.574 5.348 5.677 1,319,039 +0.35(+6.51%)
Oct 20, 2003 5.302 5.461 5.302 5.330 843,835 +0.07(+1.25%)
Oct 17, 2003 5.536 5.546 5.264 5.264 1,143,515 -0.27(-4.92%)
Oct 16, 2003 5.489 5.592 5.470 5.536 683,765 +0.10(+1.90%)
Oct 15, 2003 5.536 5.564 5.255 5.433 712,645 -0.10(-1.86%)
Oct 14, 2003 5.461 5.611 5.405 5.536 872,397 +0.08(+1.37%)
Oct 13, 2003 5.348 5.461 5.264 5.461 782,663 +0.11(+2.11%)
Oct 10, 2003 5.386 5.405 5.311 5.348 1,211,615 +0.00(+0.00%)
Oct 09, 2003 5.208 5.302 5.170 5.348 1,754,385 -0.04(-0.70%)
Oct 08, 2003 5.348 5.395 5.264 5.386 2,105,433 +0.17(+3.24%)
Oct 07, 2003 4.926 5.217 5.067 5.217 1,487,956 +0.29(+5.90%)
Oct 06, 2003 5.020 5.039 4.879 4.926 1,753,746 +0.00(+0.00%)
Oct 03, 2003 5.067 5.217 4.626 4.926 4,014,241 -0.23(-4.37%)
Oct 02, 2003 5.067 5.217 5.058 5.151 2,232,680 -0.03(-0.54%)
Oct 01, 2003 4.964 5.198 4.870 5.180 1,854,456 +0.26(+5.34%)
Sep 30, 2003 4.973 5.114 4.917 4.917 1,800,531 -0.06(-1.13%)
Sep 29, 2003 4.879 5.105 4.804 4.973 3,058,931 +0.09(+1.92%)
Sep 26, 2003 5.302 5.330 4.785 4.879 5,564,436 -0.54(-10.03%)
Sep 25, 2003 6.005 6.099 5.424 5.424 3,521,027 -0.58(-9.69%)
Sep 24, 2003 5.771 6.005 5.771 6.005 2,161,916 +0.16(+2.73%)
Sep 23, 2003 6.155 6.099 5.818 5.846 3,325,894 -0.31(-5.03%)
Sep 22, 2003 6.381 6.465 6.137 6.155 2,692,005 -0.10(-1.65%)
Sep 19, 2003 6.212 6.475 6.212 6.259 1,847,849 +0.07(+1.06%)
Sep 18, 2003 6.343 6.512 6.165 6.193 1,502,556 -0.15(-2.37%)
Sep 17, 2003 6.155 6.362 6.155 6.343 1,134,244 +0.19(+3.05%)
Sep 16, 2003 6.109 6.231 6.071 6.155 1,010,834 +0.05(+0.77%)
Sep 15, 2003 6.371 6.381 6.109 6.109 1,428,062 -0.26(-4.12%)
Sep 12, 2003 6.568 6.681 6.371 6.371 2,412,467 -0.15(-2.30%)
Sep 11, 2003 6.240 6.521 6.024 6.521 2,306,108 +0.25(+4.04%)
Sep 10, 2003 6.428 6.456 6.202 6.268 1,382,982 -0.15(-2.34%)
Sep 09, 2003 6.446 6.521 6.287 6.418 1,860,531 +0.14(+2.24%)
Sep 08, 2003 6.306 6.334 6.193 6.277 939,537 -0.07(-1.04%)
Sep 05, 2003 6.399 6.540 6.287 6.343 1,473,036 +0.01(+0.15%)
Sep 04, 2003 6.137 6.390 6.052 6.334 949,235 +0.20(+3.21%)
Sep 03, 2003 6.127 6.268 6.024 6.137 1,377,974 -0.06(-0.91%)
Sep 02, 2003 6.287 6.409 6.146 6.193 1,674,670 -0.09(-1.49%)
Aug 29, 2003 6.409 6.521 6.240 6.287 1,799,146 +0.02(+0.30%)
Aug 28, 2003 6.343 6.568 6.249 6.268 1,661,881 -0.11(-1.76%)
Aug 27, 2003 5.958 6.381 5.958 6.381 2,555,379 +0.58(+10.03%)
Aug 26, 2003 5.630 5.874 5.630 5.799 1,218,009 +0.08(+1.31%)
Aug 25, 2003 5.818 5.846 5.564 5.724 1,757,369 -0.12(-2.09%)
Aug 22, 2003 5.912 5.996 5.724 5.846 2,418,967 -0.13(-2.20%)
Aug 21, 2003 6.155 6.174 5.958 5.977 1,422,307 -0.24(-3.92%)
Aug 20, 2003 6.080 6.249 6.005 6.221 2,363,124 +0.21(+3.43%)
Aug 19, 2003 5.696 6.015 5.686 6.015 2,064,509 +0.32(+5.60%)
Aug 18, 2003 5.743 5.818 5.677 5.696 1,350,265 -0.17(-2.88%)
Aug 15, 2003 5.836 5.958 5.790 5.865 573,996 +0.02(+0.32%)
Aug 14, 2003 5.846 5.912 5.780 5.846 1,535,487 +0.00(+0.00%)
Aug 13, 2003 5.818 5.949 5.724 5.846 2,258,364 -0.07(-1.11%)
Aug 12, 2003 5.912 5.912 5.752 5.912 1,491,153 -0.03(-0.47%)
Aug 11, 2003 5.865 6.071 5.724 5.940 2,770,761 +0.17(+2.93%)
Aug 08, 2003 5.348 5.780 5.255 5.771 4,226,000 +0.43(+8.08%)
Aug 07, 2003 5.311 5.470 5.217 5.339 1,459,501 -0.01(-0.18%)
Aug 06, 2003 5.217 5.395 5.217 5.348 1,128,915 +0.08(+1.60%)
Aug 05, 2003 5.227 5.302 5.180 5.264 1,350,585 +0.04(+0.72%)
Aug 04, 2003 5.180 5.358 5.076 5.227 1,223,764 +0.00(+0.00%)
Aug 01, 2003 5.255 5.433 5.161 5.227 1,356,553 -0.08(-1.59%)
Jul 31, 2003 5.255 5.367 5.227 5.311 1,649,838 +0.10(+1.98%)
Jul 30, 2003 5.264 5.302 5.161 5.208 1,363,586 -0.20(-3.65%)
Jul 29, 2003 5.067 5.405 4.983 5.405 2,346,925 -0.01(-0.17%)
Jul 28, 2003 5.395 5.621 5.367 5.414 2,957,795 +0.08(+1.41%)
Jul 25, 2003 5.170 5.348 5.076 5.339 2,935,308 +0.17(+3.27%)
Jul 24, 2003 4.973 5.255 4.973 5.170 3,154,633 +0.16(+3.18%)
Jul 23, 2003 4.635 5.114 4.617 5.011 3,107,635 +0.49(+10.79%)
Jul 22, 2003 4.551 4.579 4.438 4.523 651,047 +0.02(+0.42%)
Jul 21, 2003 4.344 4.542 4.316 4.504 985,683 +0.22(+5.03%)
Jul 18, 2003 4.251 4.307 4.204 4.288 523,907 +0.04(+0.88%)
Jul 17, 2003 4.335 4.344 4.185 4.251 849,484 -0.11(-2.58%)
Jul 16, 2003 4.241 4.504 4.213 4.363 1,269,377 +0.11(+2.65%)
Jul 15, 2003 4.588 4.598 4.176 4.251 1,416,233 -0.33(-7.17%)
Jul 14, 2003 4.598 4.673 4.410 4.579 1,174,848 +0.03(+0.62%)
Jul 11, 2003 4.476 4.551 4.373 4.551 811,544 +0.05(+1.04%)
Jul 10, 2003 4.466 4.560 4.373 4.504 1,251,899 +0.13(+3.00%)
Jul 09, 2003 4.457 4.542 4.326 4.373 1,093,960 -0.04(-0.85%)
Jul 08, 2003 4.269 4.504 4.194 4.410 1,319,998 +0.14(+3.30%)
Jul 07, 2003 4.260 4.269 4.138 4.269 1,121,455 +0.02(+0.44%)
Jul 03, 2003 4.251 4.307 4.223 4.251 571,331 +0.04(+0.89%)
Jul 02, 2003 4.223 4.363 4.185 4.213 2,301,632 +0.09(+2.28%)
Jul 01, 2003 3.997 4.176 3.941 4.119 2,112,041 +0.15(+3.78%)
Jun 30, 2003 3.753 3.969 3.753 3.969 1,057,619 +0.22(+5.75%)
Jun 27, 2003 3.735 3.791 3.735 3.753 551,402 +0.00(+0.00%)
Jun 26, 2003 3.744 3.800 3.735 3.753 545,008 +0.00(+0.00%)
Jun 25, 2003 3.819 3.828 3.735 3.753 667,885 +0.01(+0.25%)
Jun 24, 2003 3.744 3.847 3.735 3.744 787,459 +0.00(+0.00%)
Jun 23, 2003 3.875 3.885 3.735 3.744 946,358 -0.13(-3.39%)
Jun 20, 2003 3.903 3.941 3.847 3.875 794,066 -0.07(-1.67%)
Jun 19, 2003 3.885 4.035 3.838 3.941 889,022 +0.04(+0.96%)
Jun 18, 2003 3.903 3.969 3.857 3.903 872,823 -0.09(-2.35%)
Jun 17, 2003 3.828 3.997 3.810 3.997 1,106,109 +0.15(+3.90%)
Jun 16, 2003 3.903 3.903 3.763 3.847 832,219 +0.02(+0.49%)
Jun 13, 2003 3.763 3.894 3.735 3.828 981,420 +0.08(+2.26%)
Jun 12, 2003 3.753 3.781 3.735 3.744 718,933 -0.05(-1.24%)
Jun 11, 2003 3.735 3.800 3.716 3.791 768,702 +0.08(+2.02%)
Jun 10, 2003 3.763 3.763 3.613 3.716 947,530 -0.04(-1.00%)
Jun 09, 2003 3.800 3.847 3.753 3.753 664,155 -0.02(-0.50%)
Jun 06, 2003 3.659 3.828 3.613 3.772 1,403,444 +0.09(+2.55%)
Jun 05, 2003 3.613 3.735 3.575 3.678 2,047,351 +0.16(+4.53%)
Jun 04, 2003 3.641 3.753 3.472 3.519 1,663,906 -0.17(-4.58%)
Jun 03, 2003 3.744 3.800 3.641 3.688 967,885 -0.06(-1.50%)
Jun 02, 2003 3.763 3.838 3.716 3.744 1,448,098 -0.14(-3.62%)
May 30, 2003 3.819 3.885 3.753 3.885 893,924 +0.02(+0.49%)
May 29, 2003 3.753 3.960 3.753 3.866 909,164 +0.09(+2.49%)
May 28, 2003 3.828 3.894 3.753 3.772 1,201,597 -0.26(-6.51%)
May 27, 2003 4.035 4.082 3.838 4.035 1,262,663 +0.07(+1.66%)
May 23, 2003 3.979 4.025 3.950 3.969 707,850 +0.02(+0.47%)
May 22, 2003 3.988 4.007 3.885 3.950 963,729 -0.07(-1.64%)
May 21, 2003 3.932 4.044 3.913 4.016 1,023,302 +0.00(+0.00%)
May 20, 2003 4.035 4.035 3.903 4.016 1,723,053 +0.08(+1.90%)
May 19, 2003 3.753 3.941 3.744 3.941 1,238,684 +0.26(+7.14%)
May 16, 2003 3.819 3.894 3.678 3.678 1,012,112 -0.12(-3.21%)
May 15, 2003 3.838 3.903 3.781 3.800 1,021,278 +0.00(+0.00%)
May 14, 2003 3.772 3.866 3.772 3.800 821,562 +0.04(+1.00%)
May 13, 2003 3.903 3.913 3.763 3.763 615,239 -0.11(-2.91%)
May 12, 2003 3.894 3.988 3.819 3.875 902,343 +0.03(+0.73%)
May 09, 2003 3.688 3.847 3.650 3.847 635,914 +0.08(+2.24%)
May 08, 2003 3.800 3.894 3.753 3.763 983,977 +0.06(+1.52%)
May 07, 2003 3.988 3.988 3.688 3.706 1,258,720 -0.26(-6.62%)
May 06, 2003 3.913 3.969 3.800 3.969 1,166,535 +0.08(+1.93%)
May 05, 2003 3.781 3.903 3.659 3.894 935,381 +0.10(+2.72%)
May 02, 2003 3.716 3.791 3.538 3.791 945,398 +0.13(+3.59%)
May 01, 2003 3.509 3.697 3.509 3.659 1,391,082 +0.15(+4.28%)
Apr 30, 2003 3.378 3.594 3.378 3.509 1,006,571 +0.17(+5.06%)
Apr 29, 2003 3.256 3.350 3.172 3.340 763,587 +0.03(+0.85%)
Apr 28, 2003 3.425 3.425 3.200 3.312 970,123 -0.05(-1.40%)
Apr 25, 2003 3.284 3.500 3.284 3.359 727,139 -0.02(-0.56%)
Apr 24, 2003 3.434 3.547 3.284 3.378 925,789 -0.08(-2.44%)
Apr 23, 2003 3.340 3.462 3.340 3.462 751,118 +0.05(+1.37%)
Apr 22, 2003 3.481 3.500 3.359 3.416 721,811 -0.04(-1.09%)
Apr 21, 2003 3.416 3.481 3.331 3.453 816,233 +0.04(+1.10%)
Apr 17, 2003 3.472 3.509 3.284 3.416 1,289,732 +0.02(+0.55%)
Apr 16, 2003 3.237 3.397 3.153 3.397 1,170,478 +0.17(+5.23%)
Apr 15, 2003 3.190 3.275 3.096 3.228 729,804 +0.04(+1.18%)
Apr 14, 2003 3.181 3.190 3.106 3.190 621,953 +0.06(+1.80%)
Apr 11, 2003 3.068 3.143 2.993 3.134 454,635 +0.06(+1.83%)
Apr 10, 2003 3.143 3.172 3.068 3.078 771,793 -0.07(-2.09%)
Apr 09, 2003 2.918 3.143 2.862 3.143 1,404,190 +0.23(+7.72%)
Apr 08, 2003 2.946 2.984 2.899 2.918 417,335 +0.01(+0.32%)
Apr 07, 2003 2.815 2.909 2.721 2.909 1,396,624 +0.02(+0.65%)
Apr 04, 2003 2.890 2.946 2.881 2.890 599,253 +0.02(+0.65%)
Apr 03, 2003 2.843 2.918 2.824 2.871 758,365 -0.04(-1.29%)
Apr 02, 2003 2.956 2.965 2.862 2.909 807,175 -0.13(-4.32%)
Apr 01, 2003 3.003 3.040 2.946 3.040 1,182,095 -0.05(-1.52%)
Mar 31, 2003 3.218 3.228 2.956 3.087 2,261,881 -0.01(-0.30%)
Mar 28, 2003 2.834 3.096 2.834 3.096 1,908,808 +0.28(+10.00%)
Mar 27, 2003 2.843 2.862 2.777 2.815 699,217 -0.03(-0.99%)
Mar 26, 2003 2.862 2.890 2.777 2.843 404,013 +0.00(+0.00%)
Mar 25, 2003 2.787 2.853 2.712 2.843 688,987 +0.08(+2.71%)
Mar 24, 2003 2.768 2.871 2.721 2.768 1,479,963 +0.08(+3.15%)
Mar 21, 2003 2.721 2.759 2.590 2.684 1,585,256 -0.08(-3.05%)
Mar 20, 2003 2.862 3.003 2.674 2.768 814,954 -0.16(-5.45%)
Mar 19, 2003 2.909 2.975 2.853 2.928 973,214 +0.01(+0.32%)
Mar 18, 2003 2.993 2.993 2.853 2.918 1,195,629 +0.08(+2.64%)
Mar 17, 2003 3.031 3.040 2.759 2.843 1,545,398 -0.03(-0.98%)
Mar 14, 2003 2.796 2.899 2.787 2.871 1,642,591 +0.08(+2.68%)
Mar 13, 2003 2.487 2.815 2.421 2.796 2,162,769 +0.16(+6.05%)
Mar 12, 2003 2.627 2.768 2.534 2.637 2,788,665 -0.08(-3.10%)
Mar 11, 2003 2.815 2.834 2.580 2.721 3,819,748 -0.09(-3.33%)
Mar 10, 2003 3.303 3.331 2.787 2.815 5,558,148 -0.49(-14.77%)
Mar 07, 2003 3.472 3.491 3.228 3.303 1,417,299 -0.18(-5.12%)
Mar 06, 2003 3.519 3.538 3.359 3.481 1,010,620 -0.04(-1.07%)
Mar 05, 2003 3.688 3.688 3.509 3.519 720,745 -0.08(-2.09%)
Mar 04, 2003 3.584 3.697 3.566 3.594 1,073,924 +0.10(+2.96%)
Mar 03, 2003 3.566 3.566 3.444 3.491 1,154,279 -0.08(-2.11%)
Feb 28, 2003 3.631 3.697 3.547 3.566 966,073 -0.03(-0.78%)
Feb 27, 2003 3.566 3.641 3.509 3.594 955,842 +0.03(+0.79%)
Feb 26, 2003 3.688 3.688 3.481 3.566 862,592 -0.03(-0.78%)
Feb 25, 2003 3.744 3.828 3.566 3.594 1,213,746 -0.16(-4.25%)
Feb 24, 2003 3.828 3.979 3.753 3.753 1,417,512 -0.05(-1.23%)
Feb 21, 2003 3.781 3.800 3.669 3.800 1,168,027 +0.05(+1.25%)
Feb 20, 2003 3.669 3.828 3.613 3.753 1,393,426 +0.17(+4.71%)
Feb 19, 2003 3.538 3.678 3.509 3.584 1,136,482 +0.10(+2.97%)
Feb 18, 2003 3.500 3.528 3.359 3.481 1,469,412 -0.06(-1.59%)
Feb 14, 2003 3.622 3.641 3.491 3.538 819,217 -0.10(-2.84%)
Feb 13, 2003 3.575 3.744 3.566 3.641 1,243,586 +0.12(+3.47%)
Feb 12, 2003 3.753 3.800 3.472 3.519 1,527,068 -0.25(-6.72%)
Feb 11, 2003 3.472 3.828 3.434 3.772 2,684,758 +0.25(+7.20%)
Feb 10, 2003 4.035 4.035 3.472 3.519 3,320,246 -0.38(-9.64%)
Feb 07, 2003 3.988 4.072 3.894 3.894 1,000,176 -0.09(-2.35%)
Feb 06, 2003 4.101 4.176 3.941 3.988 1,288,666 -0.11(-2.75%)
Feb 05, 2003 4.410 4.410 3.988 4.101 2,416,410 -0.21(-4.79%)
Feb 04, 2003 4.147 4.307 4.110 4.307 3,049,233 +0.32(+8.00%)
Feb 03, 2003 4.157 4.176 3.922 3.988 945,079 -0.12(-2.97%)
Jan 31, 2003 4.082 4.157 3.988 4.110 1,240,496 +0.04(+0.92%)
Jan 30, 2003 3.885 4.110 3.857 4.072 2,012,609 +0.19(+4.83%)
Jan 29, 2003 3.941 4.082 3.857 3.885 2,104,580 -0.03(-0.72%)
Jan 28, 2003 3.988 4.035 3.828 3.913 2,530,761 -0.12(-3.02%)
Jan 27, 2003 4.307 4.363 4.007 4.035 2,843,869 -0.25(-5.91%)
Jan 24, 2003 4.204 4.429 4.185 4.288 4,080,423 +0.15(+3.63%)
Jan 23, 2003 4.129 4.269 4.063 4.138 5,292,677 +0.13(+3.28%)
Jan 22, 2003 4.166 4.176 3.960 4.007 12,077,788 -0.24(-5.74%)
Jan 21, 2003 4.457 4.457 4.241 4.251 2,984,331 -0.23(-5.23%)
Jan 17, 2003 4.785 4.823 4.429 4.485 1,237,405 -0.22(-4.59%)
Jan 16, 2003 4.785 4.804 4.551 4.701 1,595,700 +0.07(+1.42%)
Jan 15, 2003 4.269 4.682 4.269 4.635 1,637,689 +0.32(+7.39%)
Jan 14, 2003 4.598 4.635 4.298 4.316 1,944,190 -0.29(-6.31%)
Jan 13, 2003 4.748 4.851 4.598 4.607 1,634,172 -0.23(-4.84%)
Jan 10, 2003 4.842 5.011 4.804 4.842 1,120,283 -0.02(-0.39%)
Jan 09, 2003 4.954 4.973 4.757 4.861 1,962,094 -0.09(-1.89%)
Jan 08, 2003 5.020 5.151 4.898 4.954 2,947,138 -0.22(-4.17%)
Jan 07, 2003 5.311 5.367 5.067 5.170 1,615,416 -0.20(-3.67%)
Jan 06, 2003 5.302 5.499 5.255 5.367 2,602,910 +0.25(+4.95%)
Jan 03, 2003 4.907 5.395 4.907 5.114 2,574,669 +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.