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 (%)
Aug 31, 2017 5.008 5.134 4.989 5.115 3,882,628 +0.13(+2.52%)
Aug 30, 2017 5.037 5.091 4.979 4.989 2,829,363 -0.11(-2.09%)
Aug 29, 2017 5.212 5.226 5.028 5.095 5,551,151 -0.05(-0.94%)
Aug 28, 2017 4.882 5.154 4.882 5.144 4,699,593 +0.29(+5.99%)
Aug 25, 2017 4.950 4.950 4.844 4.853 2,901,291 -0.07(-1.38%)
Aug 24, 2017 4.873 4.940 4.858 4.921 2,907,933 +0.02(+0.40%)
Aug 23, 2017 4.853 4.902 4.805 4.902 3,212,659 +0.06(+1.20%)
Aug 22, 2017 4.766 4.863 4.766 4.844 3,069,243 +0.03(+0.60%)
Aug 21, 2017 4.718 4.815 4.689 4.815 3,513,520 +0.10(+2.11%)
Aug 18, 2017 4.706 4.764 4.667 4.715 4,800,770 +0.01(+0.21%)
Aug 17, 2017 4.696 4.773 4.662 4.706 3,506,275 +0.01(+0.21%)
Aug 16, 2017 4.551 4.725 4.512 4.696 3,986,761 +0.12(+2.54%)
Aug 15, 2017 4.657 4.686 4.580 4.580 2,948,495 -0.14(-2.87%)
Aug 14, 2017 4.841 4.841 4.706 4.715 3,637,903 -0.14(-2.79%)
Aug 11, 2017 4.841 4.889 4.754 4.851 4,153,622 +0.01(+0.20%)
Aug 10, 2017 4.938 4.991 4.841 4.841 5,794,882 -0.03(-0.60%)
Aug 09, 2017 4.783 4.889 4.773 4.870 4,404,199 +0.18(+3.93%)
Aug 08, 2017 4.754 4.783 4.667 4.686 3,811,079 -0.05(-1.02%)
Aug 07, 2017 4.812 4.846 4.735 4.735 4,602,701 -0.11(-2.20%)
Aug 04, 2017 4.870 4.870 4.793 4.841 4,991,905 -0.09(-1.77%)
Aug 03, 2017 5.132 5.141 4.715 4.928 7,139,483 -0.33(-6.26%)
Aug 02, 2017 5.325 5.398 5.257 5.257 4,849,446 -0.11(-1.99%)
Aug 01, 2017 5.219 5.374 5.199 5.364 4,536,315 +0.13(+2.40%)
Jul 31, 2017 5.199 5.296 5.156 5.238 3,006,086 +0.03(+0.56%)
Jul 28, 2017 5.122 5.248 5.112 5.209 3,458,310 +0.11(+2.09%)
Jul 27, 2017 5.325 5.325 5.035 5.103 6,245,861 -0.17(-3.30%)
Jul 26, 2017 5.025 5.335 5.001 5.277 5,059,008 +0.25(+5.01%)
Jul 25, 2017 5.093 5.161 4.996 5.025 4,814,864 -0.02(-0.38%)
Jul 24, 2017 5.219 5.228 5.015 5.044 2,320,894 -0.16(-3.16%)
Jul 21, 2017 5.161 5.248 5.112 5.209 3,034,897 +0.11(+2.09%)
Jul 20, 2017 5.035 5.122 5.015 5.103 2,410,601 +0.02(+0.38%)
Jul 19, 2017 5.064 5.132 5.049 5.083 2,031,239 +0.02(+0.38%)
Jul 18, 2017 5.170 5.180 5.044 5.064 3,696,496 -0.07(-1.32%)
Jul 17, 2017 5.073 5.170 5.070 5.132 3,689,910 +0.11(+2.12%)
Jul 14, 2017 4.996 5.103 4.957 5.025 5,734,472 +0.15(+3.18%)
Jul 13, 2017 5.073 5.083 4.860 4.870 4,639,178 -0.22(-4.37%)
Jul 12, 2017 5.093 5.170 5.043 5.093 4,361,637 +0.08(+1.54%)
Jul 11, 2017 5.015 5.030 4.846 5.015 4,248,952 -0.02(-0.38%)
Jul 10, 2017 4.773 5.054 4.706 5.035 5,589,043 +0.22(+4.63%)
Jul 07, 2017 4.696 4.822 4.662 4.812 5,745,424 +0.03(+0.61%)
Jul 06, 2017 4.831 4.856 4.735 4.783 4,039,993 -0.05(-1.00%)
Jul 05, 2017 4.754 4.851 4.706 4.831 4,293,373 +0.08(+1.63%)
Jul 03, 2017 4.851 4.851 4.744 4.754 3,607,483 -0.18(-3.73%)
Jun 30, 2017 4.899 4.996 4.880 4.938 3,939,787 +0.01(+0.20%)
Jun 29, 2017 4.986 5.054 4.889 4.928 3,570,181 -0.17(-3.42%)
Jun 28, 2017 5.035 5.122 4.957 5.103 4,037,048 +0.10(+1.93%)
Jun 27, 2017 5.190 5.199 4.996 5.006 4,463,004 -0.14(-2.64%)
Jun 26, 2017 5.044 5.170 5.006 5.141 5,472,238 -0.01(-0.19%)
Jun 23, 2017 5.248 5.277 5.112 5.151 6,151,902 -0.04(-0.75%)
Jun 22, 2017 5.132 5.219 5.064 5.190 5,071,342 +0.16(+3.28%)
Jun 21, 2017 4.957 5.073 4.909 5.025 4,815,163 +0.08(+1.57%)
Jun 20, 2017 5.015 5.035 4.909 4.948 4,325,828 -0.07(-1.35%)
Jun 19, 2017 4.841 5.035 4.841 5.015 7,814,842 +0.12(+2.37%)
Jun 16, 2017 4.841 4.928 4.793 4.899 32,341,474 +0.01(+0.20%)
Jun 15, 2017 5.025 5.112 4.880 4.889 9,472,159 -0.24(-4.72%)
Jun 14, 2017 5.490 5.509 5.073 5.132 8,407,419 -0.23(-4.33%)
Jun 13, 2017 5.354 5.422 5.277 5.364 7,512,991 +0.00(+0.00%)
Jun 12, 2017 5.606 5.635 5.354 5.364 8,754,229 -0.27(-4.81%)
Jun 09, 2017 5.664 5.775 5.606 5.635 5,251,353 -0.15(-2.68%)
Jun 08, 2017 5.616 5.819 5.587 5.790 5,037,936 +0.11(+1.87%)
Jun 07, 2017 5.674 5.771 5.596 5.683 5,690,844 -0.05(-0.84%)
Jun 06, 2017 5.645 5.732 5.601 5.732 6,390,731 +0.18(+3.32%)
Jun 05, 2017 5.587 5.616 5.441 5.548 4,019,351 +0.00(+0.00%)
Jun 02, 2017 5.567 5.664 5.519 5.548 4,650,665 +0.01(+0.17%)
Jun 01, 2017 5.470 5.577 5.403 5.538 4,627,736 -0.02(-0.35%)
May 31, 2017 5.664 5.703 5.470 5.558 6,070,244 -0.12(-2.05%)
May 30, 2017 5.790 5.809 5.674 5.674 4,913,334 -0.15(-2.66%)
May 26, 2017 5.809 5.906 5.809 5.829 4,589,189 +0.04(+0.67%)
May 25, 2017 5.703 5.829 5.693 5.790 5,281,036 +0.02(+0.34%)
May 24, 2017 5.664 5.780 5.601 5.771 4,983,499 +0.09(+1.53%)
May 23, 2017 5.877 5.935 5.640 5.683 6,303,488 -0.17(-2.98%)
May 22, 2017 5.751 5.916 5.742 5.858 7,072,803 +0.17(+2.93%)
May 19, 2017 5.613 5.739 5.613 5.691 11,714,328 +0.12(+2.08%)
May 18, 2017 5.691 5.729 5.468 5.575 8,625,543 -0.25(-4.32%)
May 17, 2017 5.865 5.962 5.807 5.826 10,645,464 +0.07(+1.18%)
May 16, 2017 5.681 5.778 5.681 5.758 5,736,934 +0.11(+1.88%)
May 15, 2017 5.671 5.691 5.546 5.652 7,237,905 +0.09(+1.57%)
May 12, 2017 5.487 5.613 5.468 5.565 7,523,741 +0.10(+1.77%)
May 11, 2017 5.294 5.478 5.294 5.468 6,388,399 +0.20(+3.86%)
May 10, 2017 5.313 5.362 5.236 5.265 7,500,473 +0.05(+0.93%)
May 09, 2017 5.178 5.252 5.125 5.216 4,954,751 -0.04(-0.74%)
May 08, 2017 5.129 5.339 5.047 5.255 8,410,921 +0.13(+2.45%)
May 05, 2017 4.984 5.246 4.975 5.129 7,554,279 +0.15(+3.11%)
May 04, 2017 5.023 5.052 4.887 4.975 7,348,775 -0.13(-2.47%)
May 03, 2017 5.091 5.255 5.013 5.100 7,213,216 -0.02(-0.38%)
May 02, 2017 5.110 5.207 5.091 5.120 6,308,801 +0.01(+0.19%)
May 01, 2017 5.207 5.284 5.062 5.110 7,712,498 -0.16(-3.12%)
Apr 28, 2017 5.187 5.313 5.158 5.275 7,830,905 +0.12(+2.25%)
Apr 27, 2017 5.323 5.323 5.110 5.158 7,959,395 -0.17(-3.27%)
Apr 26, 2017 5.120 5.371 5.115 5.333 9,576,513 +0.18(+3.57%)
Apr 25, 2017 5.255 5.333 5.013 5.149 11,066,871 -0.17(-3.27%)
Apr 24, 2017 5.197 5.371 5.178 5.323 6,926,687 +0.03(+0.55%)
Apr 21, 2017 5.381 5.400 5.275 5.294 6,906,971 -0.09(-1.62%)
Apr 20, 2017 5.342 5.400 5.255 5.381 8,044,652 +0.04(+0.72%)
Apr 19, 2017 5.584 5.594 5.246 5.342 12,011,930 -0.31(-5.48%)
Apr 18, 2017 5.623 5.671 5.478 5.652 7,172,711 +0.03(+0.52%)
Apr 17, 2017 5.807 5.836 5.565 5.623 8,327,458 -0.18(-3.17%)
Apr 13, 2017 5.623 5.971 5.623 5.807 16,088,521 +0.35(+6.38%)
Apr 12, 2017 5.439 5.478 5.275 5.458 6,518,171 +0.01(+0.18%)
Apr 11, 2017 5.275 5.507 5.246 5.449 6,597,701 +0.25(+4.84%)
Apr 10, 2017 5.187 5.250 5.129 5.197 3,860,990 -0.03(-0.56%)
Apr 07, 2017 5.304 5.366 5.197 5.226 5,335,493 +0.00(+0.00%)
Apr 06, 2017 5.178 5.275 5.139 5.226 4,633,900 +0.02(+0.37%)
Apr 05, 2017 5.168 5.241 5.129 5.207 4,760,483 -0.02(-0.37%)
Apr 04, 2017 5.207 5.265 5.187 5.226 4,258,618 +0.07(+1.31%)
Apr 03, 2017 5.129 5.207 5.100 5.158 4,782,027 +0.04(+0.76%)
Mar 31, 2017 5.004 5.168 4.984 5.120 5,823,041 +0.10(+1.93%)
Mar 30, 2017 4.955 5.035 4.955 5.023 3,313,536 +0.01(+0.19%)
Mar 29, 2017 4.984 5.081 4.965 5.013 3,017,556 +0.01(+0.19%)
Mar 28, 2017 5.042 5.091 4.926 5.004 4,129,569 -0.04(-0.77%)
Mar 27, 2017 5.013 5.076 4.887 5.042 4,884,195 +0.15(+2.96%)
Mar 24, 2017 4.907 5.028 4.887 4.897 4,334,152 -0.02(-0.39%)
Mar 23, 2017 5.023 5.050 4.849 4.916 5,425,767 -0.08(-1.55%)
Mar 22, 2017 4.994 5.062 4.916 4.994 6,306,251 +0.02(+0.39%)
Mar 21, 2017 4.955 5.062 4.907 4.975 8,137,956 +0.03(+0.59%)
Mar 20, 2017 4.887 4.955 4.820 4.945 4,318,976 +0.07(+1.39%)
Mar 17, 2017 4.887 4.965 4.800 4.878 9,253,160 -0.02(-0.40%)
Mar 16, 2017 5.071 5.096 4.810 4.897 7,288,147 -0.01(-0.20%)
Mar 15, 2017 4.597 4.955 4.554 4.907 8,785,444 +0.40(+8.80%)
Mar 14, 2017 4.723 4.771 4.462 4.510 8,342,262 -0.23(-4.90%)
Mar 13, 2017 4.805 4.675 4.742 6,066,360 +0.06(+1.24%)
Mar 10, 2017 4.597 4.752 4.568 4.684 7,055,478 +0.12(+2.54%)
Mar 09, 2017 4.645 4.723 4.549 4.568 5,272,020 -0.09(-1.87%)
Mar 08, 2017 4.694 4.762 4.645 4.655 5,764,601 -0.12(-2.43%)
Mar 07, 2017 4.791 4.897 4.704 4.771 5,995,048 -0.07(-1.40%)
Mar 06, 2017 5.071 5.081 4.781 4.839 7,950,052 -0.25(-4.94%)
Mar 03, 2017 5.004 5.129 4.887 5.091 8,893,771 +0.10(+1.94%)
Mar 02, 2017 5.265 5.342 4.984 4.994 9,324,953 -0.42(-7.82%)
Mar 01, 2017 5.321 5.456 5.253 5.417 7,997,775 +0.02(+0.36%)
Feb 28, 2017 5.475 5.562 5.292 5.398 9,709,436 +0.00(+0.00%)
Feb 27, 2017 5.669 5.872 5.359 5.398 11,047,412 -0.31(-5.42%)
Feb 24, 2017 6.007 6.056 5.669 5.707 8,840,244 -0.16(-2.80%)
Feb 23, 2017 6.288 6.336 5.819 5.872 11,685,567 -0.28(-4.56%)
Feb 22, 2017 6.336 6.404 6.104 6.152 8,263,144 -0.24(-3.78%)
Feb 21, 2017 6.249 6.501 6.201 6.394 6,169,451 +0.03(+0.46%)
Feb 17, 2017 6.365 6.365 6.365 0 +0.01(+0.15%)
Feb 16, 2017 6.269 6.423 6.269 6.356 5,457,568 +0.12(+1.86%)
Feb 15, 2017 6.211 6.288 6.152 6.240 6,254,434 -0.08(-1.23%)
Feb 14, 2017 6.346 6.365 6.182 6.317 5,767,846 +0.04(+0.62%)
Feb 13, 2017 6.327 6.423 6.269 6.278 4,154,566 -0.09(-1.37%)
Feb 10, 2017 6.211 6.394 6.172 6.365 5,134,095 +0.09(+1.39%)
Feb 09, 2017 6.491 6.520 6.191 6.278 7,725,398 -0.20(-3.13%)
Feb 08, 2017 6.462 6.559 6.414 6.481 4,974,578 +0.10(+1.52%)
Feb 07, 2017 6.452 6.559 6.356 6.385 5,927,694 -0.12(-1.79%)
Feb 06, 2017 6.385 6.530 6.336 6.501 6,031,495 +0.17(+2.75%)
Feb 03, 2017 6.240 6.375 6.230 6.327 3,936,529 +0.06(+0.93%)
Feb 02, 2017 6.356 6.404 6.240 6.269 5,268,324 -0.01(-0.15%)
Feb 01, 2017 6.143 6.278 6.075 6.278 7,768,113 +0.05(+0.78%)
Jan 31, 2017 6.240 6.254 6.152 6.230 7,250,923 +0.15(+2.38%)
Jan 30, 2017 6.201 6.249 6.061 6.085 6,822,778 -0.05(-0.79%)
Jan 27, 2017 5.920 6.143 5.911 6.133 5,172,656 +0.20(+3.43%)
Jan 26, 2017 5.959 6.036 5.901 5.930 6,480,731 -0.16(-2.70%)
Jan 25, 2017 5.949 6.133 5.906 6.094 7,355,232 -0.03(-0.47%)
Jan 24, 2017 6.211 6.414 6.065 6.123 11,336,057 -0.12(-1.86%)
Jan 23, 2017 6.007 6.259 5.949 6.240 8,885,170 +0.30(+5.05%)
Jan 20, 2017 5.824 5.969 5.804 5.940 6,325,699 +0.10(+1.66%)
Jan 19, 2017 5.746 5.925 5.737 5.843 5,342,590 -0.02(-0.33%)
Jan 18, 2017 5.891 5.993 5.785 5.862 6,502,704 -0.03(-0.49%)
Jan 17, 2017 5.969 5.988 5.862 5.891 6,895,043 +0.12(+2.01%)
Jan 13, 2017 5.775 5.775 5.775 0 +0.15(+2.75%)
Jan 12, 2017 5.756 5.824 5.572 5.620 7,738,852 +0.02(+0.35%)
Jan 11, 2017 5.611 5.707 5.456 5.601 7,591,707 -0.03(-0.52%)
Jan 10, 2017 5.533 5.727 5.533 5.630 8,215,355 +0.15(+2.83%)
Jan 09, 2017 5.582 5.640 5.437 5.475 6,806,513 -0.01(-0.18%)
Jan 06, 2017 5.562 5.659 5.398 5.485 8,372,586 -0.15(-2.74%)
Jan 05, 2017 5.466 5.785 5.437 5.640 10,062,757 +0.25(+4.67%)
Jan 04, 2017 5.388 5.427 5.263 5.388 9,868,553 +0.07(+1.27%)
Jan 03, 2017 5.127 5.330 5.088 5.321 10,308,590 +0.25(+4.96%)
Dec 30, 2016 5.069 5.069 5.069 0 -0.24(-4.55%)
Dec 29, 2016 5.146 5.311 5.117 5.311 12,327,260 +0.22(+4.37%)
Dec 28, 2016 5.175 5.177 5.064 5.088 10,295,092 -0.08(-1.50%)
Dec 27, 2016 5.214 5.214 5.050 5.166 12,731,585 +0.08(+1.52%)
Dec 23, 2016 5.088 5.088 5.088 0 +0.13(+2.53%)
Dec 22, 2016 5.069 5.195 4.948 4.963 11,867,291 -0.15(-2.84%)
Dec 21, 2016 5.175 5.204 5.050 5.108 11,369,456 -0.05(-0.94%)
Dec 20, 2016 5.146 5.204 4.972 5.156 20,570,212 -0.14(-2.56%)
Dec 19, 2016 5.195 5.340 5.146 5.292 17,897,724 +0.08(+1.48%)
Dec 16, 2016 5.282 5.379 5.127 5.214 26,155,604 -0.03(-0.55%)
Dec 15, 2016 5.437 5.485 5.137 5.243 23,175,014 -0.44(-7.82%)
Dec 14, 2016 6.007 6.075 5.669 5.688 14,877,783 -0.24(-4.08%)
Dec 13, 2016 5.843 5.975 5.766 5.930 15,152,434 +0.08(+1.32%)
Dec 12, 2016 5.862 6.007 5.814 5.853 11,564,978 +0.07(+1.17%)
Dec 09, 2016 6.046 6.104 5.688 5.785 21,932,478 -0.33(-5.38%)
Dec 08, 2016 6.201 6.220 6.027 6.114 11,983,217 -0.08(-1.25%)
Dec 07, 2016 6.336 6.404 6.123 6.191 12,640,039 +0.13(+2.07%)
Dec 06, 2016 6.288 6.443 5.998 6.065 17,079,646 -0.22(-3.54%)
Dec 05, 2016 6.056 6.405 5.988 6.288 15,798,342 +0.14(+2.20%)
Dec 02, 2016 5.872 6.191 5.833 6.152 15,211,061 +0.32(+5.47%)
Dec 01, 2016 5.814 5.978 5.659 5.833 14,816,163 -0.05(-0.82%)
Nov 30, 2016 5.959 5.995 5.698 5.882 18,191,052 -0.15(-2.56%)
Nov 29, 2016 5.804 6.104 5.717 6.036 15,851,141 +0.08(+1.30%)
Nov 28, 2016 5.978 5.998 5.775 5.959 17,226,062 +0.13(+2.16%)
Nov 25, 2016 5.746 5.920 5.678 5.833 9,330,647 +0.12(+2.03%)
Nov 23, 2016 5.717 5.717 5.717 0 -0.34(-5.59%)
Nov 22, 2016 6.036 6.094 5.790 6.056 15,270,702 +0.12(+1.95%)
Nov 21, 2016 5.824 6.046 5.814 5.940 12,726,706 +0.19(+3.37%)
Nov 18, 2016 5.727 5.862 5.630 5.746 14,464,918 -0.05(-0.83%)
Nov 17, 2016 5.940 6.065 5.678 5.795 9,681,335 -0.12(-2.08%)
Nov 16, 2016 6.082 6.102 5.676 5.918 9,981,125 -0.18(-3.01%)
Nov 15, 2016 5.676 6.131 5.676 6.102 10,273,506 +0.35(+6.05%)
Nov 14, 2016 5.696 5.918 5.463 5.754 13,476,629 -0.08(-1.33%)
Nov 11, 2016 6.218 6.314 5.734 5.831 12,130,626 -0.30(-4.89%)
Nov 10, 2016 6.846 6.846 6.082 6.131 16,876,296 -0.87(-12.43%)
Nov 09, 2016 7.194 7.388 6.914 7.001 22,803,194 +0.07(+0.98%)
Nov 08, 2016 6.382 7.107 6.353 6.933 33,670,516 +0.53(+8.31%)
Nov 07, 2016 6.053 6.450 5.995 6.401 23,002,208 +0.15(+2.48%)
Nov 04, 2016 6.044 6.266 6.044 6.247 14,303,957 +0.16(+2.70%)
Nov 03, 2016 5.870 6.111 5.841 6.082 7,939,935 +0.15(+2.44%)
Nov 02, 2016 6.179 6.266 5.850 5.937 12,851,669 -0.11(-1.76%)
Nov 01, 2016 6.005 6.189 5.966 6.044 9,685,823 +0.25(+4.34%)
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%)
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.