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 (%)
Mar 30, 2012 4.341 4.374 4.237 4.360 5,203,169 +0.06(+1.32%)
Mar 29, 2012 4.265 4.303 4.171 4.303 5,549,339 +0.02(+0.44%)
Mar 28, 2012 4.331 4.331 4.209 4.284 4,592,303 -0.08(-1.73%)
Mar 27, 2012 4.435 4.454 4.360 4.360 3,938,654 -0.07(-1.49%)
Mar 26, 2012 4.464 4.473 4.350 4.426 5,539,872 +0.08(+1.74%)
Mar 23, 2012 4.218 4.388 4.218 4.350 7,014,213 +0.15(+3.60%)
Mar 22, 2012 4.275 4.294 4.114 4.199 6,712,684 -0.11(-2.63%)
Mar 21, 2012 4.369 4.454 4.294 4.313 5,365,528 -0.03(-0.65%)
Mar 20, 2012 4.331 4.369 4.256 4.341 6,044,560 -0.05(-1.08%)
Mar 19, 2012 4.303 4.435 4.284 4.388 6,369,450 +0.11(+2.65%)
Mar 16, 2012 4.313 4.388 4.275 4.275 14,954,628 -0.02(-0.44%)
Mar 15, 2012 4.388 4.416 4.265 4.294 8,977,466 -0.07(-1.52%)
Mar 14, 2012 4.539 4.564 4.350 4.360 10,104,572 -0.24(-5.13%)
Mar 13, 2012 4.530 4.643 4.501 4.596 4,857,489 +0.11(+2.36%)
Mar 12, 2012 4.697 4.734 4.480 4.490 5,944,983 -0.17(-3.64%)
Mar 09, 2012 4.499 4.697 4.461 4.659 5,537,170 +0.14(+3.13%)
Mar 08, 2012 4.480 4.612 4.433 4.518 7,081,884 +0.08(+1.91%)
Mar 07, 2012 4.471 4.518 4.395 4.433 5,644,895 -0.01(-0.21%)
Mar 06, 2012 4.480 4.518 4.377 4.442 8,515,331 -0.12(-2.68%)
Mar 05, 2012 4.697 4.734 4.527 4.565 6,673,023 -0.10(-2.22%)
Mar 02, 2012 4.734 4.781 4.621 4.668 6,431,733 -0.08(-1.78%)
Mar 01, 2012 4.838 4.866 4.753 4.753 6,286,749 -0.03(-0.59%)
Feb 29, 2012 5.130 5.214 4.753 4.781 10,992,989 -0.28(-5.58%)
Feb 28, 2012 4.998 5.073 4.932 5.064 7,396,563 +0.13(+2.67%)
Feb 27, 2012 5.139 5.139 4.904 4.932 8,243,917 -0.18(-3.50%)
Feb 24, 2012 5.139 5.177 5.045 5.111 6,084,518 -0.03(-0.55%)
Feb 23, 2012 5.158 5.214 5.026 5.139 8,616,300 +0.03(+0.55%)
Feb 22, 2012 5.101 5.242 5.035 5.111 9,386,163 -0.05(-0.91%)
Feb 21, 2012 4.922 5.365 4.857 5.158 15,548,215 +0.43(+9.16%)
Feb 17, 2012 4.875 4.904 4.725 4.725 4,846,418 -0.07(-1.38%)
Feb 16, 2012 4.518 4.791 4.518 4.791 4,770,188 +0.20(+4.30%)
Feb 15, 2012 4.706 4.753 4.565 4.593 4,309,492 -0.07(-1.41%)
Feb 14, 2012 4.715 4.772 4.584 4.659 5,178,367 -0.07(-1.39%)
Feb 13, 2012 4.847 4.866 4.715 4.725 3,967,193 -0.07(-1.38%)
Feb 10, 2012 4.791 4.828 4.715 4.791 5,389,932 -0.07(-1.36%)
Feb 09, 2012 5.007 5.045 4.847 4.857 4,497,862 -0.05(-0.96%)
Feb 08, 2012 5.035 5.082 4.894 4.904 4,429,311 -0.07(-1.33%)
Feb 07, 2012 4.998 5.064 4.941 4.970 4,657,792 -0.08(-1.49%)
Feb 06, 2012 4.970 5.111 4.913 5.045 3,930,939 -0.04(-0.74%)
Feb 03, 2012 5.007 5.120 4.869 5.082 7,094,217 +0.06(+1.12%)
Feb 02, 2012 5.092 5.130 4.894 5.026 5,745,708 +0.00(+0.00%)
Feb 01, 2012 5.064 5.082 4.951 5.026 5,175,327 +0.08(+1.52%)
Jan 31, 2012 5.139 5.195 4.866 4.951 6,641,188 -0.04(-0.75%)
Jan 30, 2012 4.847 5.045 4.800 4.988 5,777,650 -0.02(-0.38%)
Jan 27, 2012 4.678 5.007 4.640 5.007 7,892,705 +0.34(+7.26%)
Jan 26, 2012 4.791 4.885 4.631 4.668 8,197,071 -0.07(-1.39%)
Jan 25, 2012 4.461 4.744 4.442 4.734 8,682,843 +0.24(+5.45%)
Jan 24, 2012 4.518 4.527 4.452 4.490 3,819,823 -0.08(-1.65%)
Jan 23, 2012 4.508 4.574 4.490 4.565 4,843,899 +0.07(+1.46%)
Jan 20, 2012 4.461 4.565 4.442 4.499 4,241,235 +0.05(+1.06%)
Jan 19, 2012 4.499 4.565 4.424 4.452 4,714,778 -0.09(-2.07%)
Jan 18, 2012 4.518 4.565 4.405 4.546 5,871,492 +0.05(+1.05%)
Jan 17, 2012 4.593 4.650 4.471 4.499 7,242,437 +0.06(+1.27%)
Jan 13, 2012 4.461 4.461 4.339 4.442 9,091,231 -0.08(-1.67%)
Jan 12, 2012 4.480 4.593 4.377 4.518 17,041,992 +0.18(+4.12%)
Jan 11, 2012 4.744 4.769 4.000 4.339 56,884,804 -1.16(-21.06%)
Jan 10, 2012 5.553 5.638 5.478 5.497 5,788,384 +0.16(+3.00%)
Jan 09, 2012 5.346 5.431 5.290 5.337 3,730,018 +0.02(+0.35%)
Jan 06, 2012 5.478 5.506 5.299 5.318 5,174,037 -0.09(-1.74%)
Jan 05, 2012 5.421 5.534 5.252 5.412 5,214,340 -0.04(-0.69%)
Jan 04, 2012 5.384 5.619 5.365 5.450 10,422,950 +0.53(+10.71%)
Dec 30, 2011 4.922 4.988 4.857 4.922 5,099,691 +0.00(+0.00%)
Dec 29, 2011 4.697 4.932 4.602 4.922 7,088,449 +0.19(+3.98%)
Dec 28, 2011 5.073 5.073 4.734 4.734 7,615,237 -0.35(-6.85%)
Dec 27, 2011 5.111 5.148 5.082 5.082 2,689,228 -0.07(-1.28%)
Dec 23, 2011 5.205 5.235 5.130 5.148 3,527,684 -0.16(-3.01%)
Dec 21, 2011 5.205 5.402 5.186 5.308 4,339,491 -0.01(-0.18%)
Dec 20, 2011 5.073 5.337 5.054 5.318 7,670,631 +0.40(+8.03%)
Dec 19, 2011 5.177 5.186 4.913 4.922 6,307,570 -0.26(-5.08%)
Dec 16, 2011 5.186 5.280 5.064 5.186 10,886,031 +0.09(+1.85%)
Dec 15, 2011 5.271 5.308 5.035 5.092 11,959,623 -0.30(-5.58%)
Dec 14, 2011 5.591 5.600 5.214 5.393 12,306,588 -0.34(-5.91%)
Dec 13, 2011 5.901 6.118 5.675 5.732 10,001,647 -0.17(-2.87%)
Dec 12, 2011 5.817 5.948 5.704 5.901 9,068,524 -0.17(-2.79%)
Dec 09, 2011 6.137 6.146 5.986 6.071 8,742,494 +0.08(+1.42%)
Dec 08, 2011 6.118 6.165 5.930 5.986 8,937,320 -0.20(-3.20%)
Dec 07, 2011 6.202 6.212 6.043 6.184 7,423,821 +0.04(+0.61%)
Dec 06, 2011 5.600 6.221 5.581 6.146 17,014,284 +0.52(+9.20%)
Dec 05, 2011 5.694 5.817 5.534 5.628 7,595,698 +0.01(+0.17%)
Dec 02, 2011 5.948 6.014 5.600 5.619 7,944,800 -0.24(-4.17%)
Dec 01, 2011 5.817 5.901 5.694 5.864 6,803,602 +0.04(+0.65%)
Nov 30, 2011 5.497 5.826 5.468 5.826 9,438,875 +0.56(+10.73%)
Nov 29, 2011 5.252 5.355 5.205 5.261 4,797,240 +0.02(+0.36%)
Nov 28, 2011 5.252 5.365 5.158 5.242 6,940,777 +0.25(+5.09%)
Nov 25, 2011 5.026 5.195 4.988 4.988 3,310,585 -0.07(-1.30%)
Nov 23, 2011 5.308 5.308 5.007 5.054 7,300,865 -0.31(-5.79%)
Nov 22, 2011 5.402 5.515 5.242 5.365 5,705,262 +0.03(+0.53%)
Nov 21, 2011 5.478 5.487 5.186 5.337 8,100,258 -0.28(-5.03%)
Nov 18, 2011 5.760 5.798 5.581 5.619 5,906,931 -0.05(-0.83%)
Nov 17, 2011 5.958 6.043 5.628 5.666 8,426,787 -0.33(-5.49%)
Nov 16, 2011 6.099 6.205 5.986 5.995 5,234,551 -0.17(-2.75%)
Nov 15, 2011 6.118 6.221 6.005 6.165 5,958,183 +0.02(+0.31%)
Nov 14, 2011 6.259 6.306 6.080 6.146 4,480,543 -0.14(-2.24%)
Nov 11, 2011 6.005 6.296 5.977 6.287 6,572,275 +0.36(+6.01%)
Nov 10, 2011 6.052 6.099 5.771 5.930 7,467,638 -0.04(-0.63%)
Nov 09, 2011 6.268 6.357 5.949 5.968 10,160,949 -0.49(-7.56%)
Nov 08, 2011 6.475 6.568 6.334 6.456 10,701,658 +0.13(+2.08%)
Nov 07, 2011 6.249 6.409 6.231 6.324 9,504,183 +0.20(+3.22%)
Nov 04, 2011 6.146 6.184 5.930 6.127 6,561,660 -0.05(-0.76%)
Nov 03, 2011 6.052 6.184 5.865 6.174 12,077,554 +0.39(+6.82%)
Nov 02, 2011 5.790 5.949 5.649 5.780 8,548,248 +0.09(+1.65%)
Nov 01, 2011 5.499 5.836 5.348 5.686 11,531,734 -0.20(-3.35%)
Oct 31, 2011 5.940 6.024 5.827 5.883 7,856,331 -0.24(-3.98%)
Oct 28, 2011 5.940 6.231 5.883 6.127 10,348,667 +0.19(+3.16%)
Oct 27, 2011 5.621 6.043 5.611 5.940 14,062,374 +0.44(+8.02%)
Oct 26, 2011 5.452 5.583 5.283 5.499 10,147,218 +0.16(+2.99%)
Oct 25, 2011 5.405 5.480 5.180 5.339 9,214,612 -0.07(-1.22%)
Oct 24, 2011 5.227 5.414 5.208 5.405 6,408,121 +0.22(+4.16%)
Oct 21, 2011 5.161 5.208 5.076 5.189 5,998,730 +0.17(+3.36%)
Oct 20, 2011 4.945 5.114 4.832 5.020 7,369,803 +0.04(+0.75%)
Oct 19, 2011 5.339 5.367 4.973 4.983 8,086,140 -0.43(-7.97%)
Oct 18, 2011 5.170 5.433 4.983 5.414 8,944,005 +0.16(+3.04%)
Oct 17, 2011 5.574 5.583 5.255 5.255 6,838,155 -0.37(-6.51%)
Oct 14, 2011 5.536 5.621 5.414 5.621 5,847,739 +0.21(+3.81%)
Oct 13, 2011 5.499 5.527 5.245 5.414 6,889,584 -0.16(-2.86%)
Oct 12, 2011 5.480 5.668 5.470 5.574 7,498,395 +0.13(+2.41%)
Oct 11, 2011 5.273 5.480 5.208 5.442 5,756,159 +0.13(+2.47%)
Oct 10, 2011 5.283 5.339 5.189 5.311 4,868,407 +0.23(+4.43%)
Oct 07, 2011 5.386 5.433 5.001 5.086 8,477,903 -0.26(-4.91%)
Oct 06, 2011 5.330 5.367 5.245 5.348 10,051,589 +0.23(+4.40%)
Oct 05, 2011 4.823 5.142 4.757 5.123 8,854,244 +0.24(+5.00%)
Oct 04, 2011 4.748 4.907 4.523 4.879 14,307,840 +0.04(+0.78%)
Oct 03, 2011 5.161 5.198 4.842 4.842 10,957,179 -0.19(-3.73%)
Sep 30, 2011 5.048 5.283 4.992 5.029 9,435,022 -0.11(-2.19%)
Sep 29, 2011 5.236 5.330 5.001 5.142 12,237,057 +0.05(+0.92%)
Sep 28, 2011 5.649 5.686 5.076 5.095 11,733,554 -0.41(-7.50%)
Sep 27, 2011 5.771 5.855 5.461 5.508 14,433,298 -0.03(-0.51%)
Sep 26, 2011 5.217 5.536 5.161 5.536 16,473,805 +0.20(+3.69%)
Sep 23, 2011 5.461 5.564 5.227 5.339 14,557,514 -0.38(-6.57%)
Sep 22, 2011 6.277 6.296 5.686 5.714 17,442,638 -0.87(-13.25%)
Sep 21, 2011 6.672 6.930 6.578 6.587 10,418,754 -0.05(-0.71%)
Sep 20, 2011 6.587 6.906 6.587 6.634 9,712,814 +0.05(+0.71%)
Sep 19, 2011 6.690 6.747 6.521 6.587 8,123,985 -0.19(-2.77%)
Sep 16, 2011 6.812 6.859 6.709 6.775 9,786,874 -0.01(-0.14%)
Sep 15, 2011 6.981 7.000 6.615 6.784 8,226,493 -0.21(-2.95%)
Sep 14, 2011 7.122 7.122 6.859 6.991 7,173,481 -0.10(-1.46%)
Sep 13, 2011 7.291 7.291 7.028 7.094 7,439,299 -0.08(-1.18%)
Sep 12, 2011 7.197 7.430 6.962 7.178 8,190,347 -0.11(-1.54%)
Sep 09, 2011 7.450 7.591 7.178 7.291 8,322,571 -0.19(-2.51%)
Sep 08, 2011 7.516 7.601 7.441 7.479 7,090,726 +0.11(+1.53%)
Sep 07, 2011 7.244 7.394 7.131 7.366 8,069,031 -0.10(-1.38%)
Sep 06, 2011 7.319 7.572 7.263 7.469 11,012,191 +0.09(+1.27%)
Sep 02, 2011 7.244 7.525 7.235 7.375 8,184,104 +0.27(+3.83%)
Sep 01, 2011 7.150 7.272 7.047 7.103 6,106,979 -0.09(-1.30%)
Aug 31, 2011 7.357 7.403 7.075 7.197 7,921,456 -0.11(-1.54%)
Aug 30, 2011 7.310 7.479 7.216 7.310 8,765,042 +0.06(+0.78%)
Aug 29, 2011 7.225 7.272 7.000 7.253 6,038,290 +0.05(+0.65%)
Aug 26, 2011 6.869 7.225 6.737 7.206 7,483,755 +0.31(+4.49%)
Aug 25, 2011 6.822 6.991 6.765 6.897 7,445,104 +0.01(+0.14%)
Aug 24, 2011 6.850 6.897 6.643 6.887 7,365,371 -0.03(-0.41%)
Aug 23, 2011 7.084 7.094 6.765 6.916 10,667,797 -0.20(-2.77%)
Aug 22, 2011 6.775 7.150 6.775 7.113 11,549,621 +0.45(+6.76%)
Aug 19, 2011 6.718 6.971 6.634 6.662 8,445,924 +0.07(+1.00%)
Aug 18, 2011 6.775 6.869 6.540 6.596 9,713,980 -0.08(-1.13%)
Aug 17, 2011 6.718 6.878 6.643 6.672 7,204,355 -0.01(-0.14%)
Aug 16, 2011 6.991 7.047 6.634 6.681 12,669,547 -0.35(-4.94%)
Aug 15, 2011 6.859 7.103 6.765 7.028 8,033,456 +0.24(+3.60%)
Aug 12, 2011 6.897 6.925 6.615 6.784 9,911,513 -0.17(-2.43%)
Aug 11, 2011 6.690 7.009 6.484 6.953 11,580,679 +0.25(+3.78%)
Aug 10, 2011 6.681 7.009 6.456 6.700 15,557,520 -0.12(-1.79%)
Aug 09, 2011 6.634 6.822 6.099 6.822 16,659,768 +0.57(+9.16%)
Aug 08, 2011 6.634 6.794 6.212 6.249 17,880,648 -0.47(-6.98%)
Aug 05, 2011 7.075 7.197 6.484 6.718 10,472,712 -0.24(-3.50%)
Aug 04, 2011 7.807 7.863 6.822 6.962 15,130,119 -0.80(-10.28%)
Aug 03, 2011 7.647 7.863 7.629 7.760 9,662,099 +0.20(+2.61%)
Aug 02, 2011 7.544 7.779 7.479 7.563 7,662,579 +0.15(+2.03%)
Aug 01, 2011 7.338 7.507 7.291 7.413 7,040,368 +0.12(+1.67%)
Jul 29, 2011 7.394 7.432 7.178 7.291 6,205,475 -0.12(-1.65%)
Jul 28, 2011 7.469 7.497 7.310 7.413 6,780,487 -0.16(-2.11%)
Jul 27, 2011 7.835 7.929 7.554 7.572 7,925,100 -0.23(-2.89%)
Jul 26, 2011 7.985 8.042 7.769 7.798 5,409,232 -0.09(-1.19%)
Jul 25, 2011 7.910 8.117 7.854 7.891 8,719,984 +0.07(+0.84%)
Jul 22, 2011 7.802 7.938 7.751 7.826 5,588,988 +0.15(+1.96%)
Jul 21, 2011 7.798 7.835 7.610 7.676 6,186,397 -0.12(-1.56%)
Jul 20, 2011 7.713 7.844 7.582 7.798 8,647,145 -0.03(-0.36%)
Jul 19, 2011 7.929 7.976 7.751 7.826 9,389,371 -0.10(-1.30%)
Jul 18, 2011 7.882 7.948 7.807 7.929 8,856,310 +0.24(+3.17%)
Jul 15, 2011 7.694 7.769 7.525 7.685 7,866,687 +0.02(+0.24%)
Jul 14, 2011 7.976 8.023 7.563 7.666 9,857,666 -0.17(-2.16%)
Jul 13, 2011 7.460 7.966 7.422 7.835 14,708,906 +0.53(+7.33%)
Jul 12, 2011 7.159 7.450 7.113 7.300 7,680,022 +0.06(+0.78%)
Jul 11, 2011 7.516 7.544 7.019 7.244 9,360,325 -0.26(-3.50%)
Jul 08, 2011 7.572 7.666 7.441 7.507 5,463,512 -0.06(-0.74%)
Jul 07, 2011 7.563 7.769 7.544 7.563 9,049,953 +0.09(+1.26%)
Jul 06, 2011 7.347 7.601 7.300 7.469 7,392,240 +0.11(+1.53%)
Jul 05, 2011 7.375 7.507 7.347 7.357 6,390,553 +0.14(+1.95%)
Jul 01, 2011 7.131 7.244 7.038 7.216 5,457,146 +0.00(+0.00%)
Jun 30, 2011 7.178 7.310 7.084 7.216 5,156,682 +0.08(+1.05%)
Jun 29, 2011 7.028 7.263 6.967 7.141 5,868,419 +0.16(+2.28%)
Jun 28, 2011 6.850 7.009 6.812 6.981 5,367,019 +0.18(+2.62%)
Jun 27, 2011 6.803 6.858 6.662 6.803 4,777,859 -0.04(-0.55%)
Jun 24, 2011 7.019 7.084 6.822 6.840 11,678,898 -0.19(-2.67%)
Jun 23, 2011 6.794 7.028 6.606 7.028 9,830,103 +0.09(+1.35%)
Jun 22, 2011 6.962 7.178 6.934 6.934 8,196,954 -0.03(-0.40%)
Jun 21, 2011 6.700 6.972 6.690 6.962 7,202,029 +0.34(+5.10%)
Jun 20, 2011 6.634 6.662 6.596 6.625 5,693,822 +0.07(+1.00%)
Jun 17, 2011 6.615 6.789 6.531 6.559 12,374,974 -0.02(-0.29%)
Jun 16, 2011 6.672 6.794 6.446 6.578 10,137,616 -0.13(-1.96%)
Jun 15, 2011 6.897 6.962 6.634 6.709 9,500,751 -0.25(-3.64%)
Jun 14, 2011 6.784 7.019 6.709 6.962 7,380,466 +0.20(+2.91%)
Jun 13, 2011 6.850 6.962 6.690 6.765 8,402,775 -0.16(-2.30%)
Jun 10, 2011 6.953 7.028 6.812 6.925 7,636,512 -0.14(-1.99%)
Jun 09, 2011 6.972 7.169 6.831 7.066 6,470,063 +0.15(+2.17%)
Jun 08, 2011 7.206 7.300 6.822 6.916 12,965,372 -0.34(-4.66%)
Jun 07, 2011 7.225 7.385 7.141 7.253 7,609,869 +0.06(+0.78%)
Jun 06, 2011 7.479 7.497 7.197 7.197 11,319,321 -0.22(-2.91%)
Jun 03, 2011 7.479 7.554 7.394 7.413 9,876,304 -0.26(-3.42%)
May 24, 2011 7.601 7.779 7.544 7.676 9,214,682 +0.19(+2.51%)
May 23, 2011 7.479 7.629 7.403 7.488 7,310,729 -0.05(-0.62%)
May 20, 2011 7.535 7.657 7.403 7.535 14,216,326 -0.02(-0.25%)
May 19, 2011 7.676 7.685 7.507 7.554 10,426,569 -0.08(-1.11%)
May 18, 2011 7.685 7.779 7.591 7.638 11,001,602 +0.06(+0.74%)
May 17, 2011 7.488 7.601 7.338 7.582 12,289,102 +0.07(+0.87%)
May 16, 2011 7.554 7.835 7.469 7.516 9,852,919 -0.11(-1.48%)
May 13, 2011 7.704 7.816 7.441 7.629 10,353,934 -0.01(-0.12%)
May 12, 2011 7.535 7.826 7.394 7.638 16,670,824 -0.09(-1.21%)
May 11, 2011 7.976 8.004 7.563 7.732 11,739,762 -0.34(-4.19%)
May 10, 2011 8.145 8.276 8.051 8.070 11,999,781 -0.05(-0.58%)
May 09, 2011 7.929 8.117 7.722 8.117 12,053,166 +0.53(+6.92%)
May 06, 2011 7.685 7.882 7.507 7.591 12,604,421 +0.10(+1.38%)
May 05, 2011 7.704 7.769 7.366 7.488 18,654,890 -0.31(-3.97%)
May 04, 2011 7.826 7.985 7.563 7.798 17,265,562 -0.10(-1.31%)
May 03, 2011 8.257 8.304 7.666 7.901 22,636,538 -0.42(-5.07%)
May 02, 2011 8.398 8.407 8.276 8.323 12,013,646 -0.51(-5.74%)
Apr 29, 2011 8.727 8.877 8.670 8.830 9,989,241 +0.08(+0.97%)
Apr 28, 2011 8.933 9.027 8.661 8.745 11,493,764 -0.16(-1.79%)
Apr 27, 2011 8.614 8.938 8.351 8.905 14,057,205 +0.34(+3.94%)
Apr 26, 2011 8.595 8.633 8.417 8.567 11,913,724 -0.14(-1.62%)
Apr 25, 2011 8.961 9.008 8.689 8.708 11,094,468 -0.17(-1.90%)
Apr 21, 2011 8.792 8.886 8.680 8.877 8,881,027 +0.23(+2.60%)
Apr 20, 2011 8.623 8.755 8.539 8.651 9,604,650 +0.20(+2.33%)
Apr 19, 2011 8.379 8.473 8.201 8.454 10,344,099 +0.14(+1.69%)
Apr 18, 2011 8.520 8.727 8.173 8.314 20,361,830 -0.70(-7.80%)
Apr 15, 2011 9.055 9.092 8.886 9.017 12,931,344 +0.08(+0.84%)
Apr 14, 2011 8.661 9.008 8.623 8.942 13,035,063 +0.32(+3.70%)
Apr 13, 2011 8.605 8.717 8.445 8.623 9,956,878 +0.04(+0.44%)
Apr 12, 2011 8.576 8.698 8.342 8.586 11,665,340 +0.02(+0.22%)
Apr 11, 2011 9.205 9.271 8.445 8.567 13,782,293 -0.59(-6.45%)
Apr 08, 2011 9.196 9.336 9.064 9.158 12,450,649 +0.20(+2.20%)
Apr 07, 2011 8.905 9.130 8.820 8.961 8,772,049 +0.04(+0.42%)
Apr 06, 2011 9.064 9.177 8.830 8.924 12,050,746 -0.02(-0.21%)
Apr 05, 2011 8.511 8.961 8.483 8.942 10,336,452 +0.38(+4.38%)
Apr 04, 2011 8.605 8.708 8.520 8.567 6,506,472 +0.12(+1.44%)
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.