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

Hecla Mining Company (NY: HL )

5.350 -0.120 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 4.405 4.509 4.358 4.377 786,206 +0.04(+0.87%)
Apr 28, 2005 4.405 4.471 4.321 4.340 656,112 -0.10(-2.33%)
Apr 27, 2005 4.612 4.631 4.434 4.443 971,978 -0.17(-3.67%)
Apr 26, 2005 4.894 4.894 4.603 4.612 642,698 -0.21(-4.29%)
Apr 25, 2005 4.838 4.875 4.650 4.819 707,106 +0.08(+1.58%)
Apr 22, 2005 4.800 4.838 4.706 4.744 875,632 +0.00(+0.00%)
Apr 21, 2005 4.809 4.847 4.706 4.744 921,091 -0.07(-1.37%)
Apr 20, 2005 4.715 4.903 4.668 4.809 1,282,735 +0.13(+2.81%)
Apr 19, 2005 4.471 4.697 4.462 4.678 848,591 +0.28(+6.41%)
Apr 18, 2005 4.330 4.528 4.321 4.396 954,306 +0.09(+2.18%)
Apr 15, 2005 4.471 4.584 4.274 4.302 1,503,746 -0.15(-3.38%)
Apr 14, 2005 4.781 4.781 4.434 4.452 1,790,549 -0.33(-6.88%)
Apr 13, 2005 4.828 4.884 4.781 4.781 593,726 -0.03(-0.59%)
Apr 12, 2005 4.875 4.875 4.753 4.809 750,222 -0.06(-1.16%)
Apr 11, 2005 4.997 5.044 4.856 4.866 781,628 -0.08(-1.71%)
Apr 08, 2005 4.978 5.044 4.931 4.950 494,825 -0.01(-0.19%)
Apr 07, 2005 4.969 5.054 4.941 4.960 591,384 +0.03(+0.57%)
Apr 06, 2005 4.997 5.025 4.913 4.931 654,728 -0.02(-0.38%)
Apr 05, 2005 5.025 5.072 4.922 4.950 523,995 -0.05(-0.94%)
Apr 04, 2005 5.025 5.035 4.847 4.997 864,667 -0.06(-1.12%)
Apr 01, 2005 5.166 5.185 4.997 5.054 1,093,556 -0.09(-1.82%)
Mar 31, 2005 5.166 5.307 5.129 5.147 911,616 +0.03(+0.55%)
Mar 30, 2005 5.072 5.147 5.035 5.119 686,027 +0.08(+1.68%)
Mar 29, 2005 5.044 5.176 5.025 5.035 960,374 +0.00(+0.00%)
Mar 28, 2005 5.119 5.166 4.988 5.035 873,929 -0.03(-0.56%)
Mar 24, 2005 5.091 5.213 5.035 5.063 1,022,440 -0.08(-1.46%)
Mar 23, 2005 5.119 5.232 5.082 5.138 1,524,505 -0.04(-0.73%)
Mar 22, 2005 5.354 5.457 5.157 5.176 992,525 -0.16(-2.99%)
Mar 21, 2005 5.401 5.410 5.317 5.335 1,169,249 -0.16(-2.91%)
Mar 18, 2005 5.486 5.504 5.448 5.495 1,023,824 +0.01(+0.17%)
Mar 17, 2005 5.523 5.570 5.467 5.486 978,153 -0.10(-1.85%)
Mar 16, 2005 5.542 5.645 5.542 5.589 1,101,221 +0.08(+1.54%)
Mar 15, 2005 5.495 5.523 5.457 5.504 1,067,686 +0.03(+0.51%)
Mar 14, 2005 5.486 5.589 5.448 5.476 1,060,979 -0.09(-1.69%)
Mar 11, 2005 5.627 5.730 5.551 5.570 933,653 -0.06(-1.00%)
Mar 10, 2005 5.720 5.720 5.542 5.627 896,179 -0.08(-1.48%)
Mar 09, 2005 5.589 5.843 5.589 5.711 1,918,620 +0.08(+1.33%)
Mar 08, 2005 5.326 5.645 5.326 5.636 2,372,033 +0.41(+7.91%)
Mar 07, 2005 5.317 5.345 5.213 5.223 639,078 -0.09(-1.77%)
Mar 04, 2005 5.185 5.335 5.185 5.317 1,050,865 +0.21(+4.04%)
Mar 03, 2005 5.185 5.232 5.082 5.110 775,560 -0.08(-1.45%)
Mar 02, 2005 5.119 5.335 5.119 5.185 872,971 +0.01(+0.18%)
Mar 01, 2005 5.298 5.298 5.119 5.176 1,144,656 -0.12(-2.30%)
Feb 28, 2005 5.345 5.401 5.279 5.298 966,868 -0.03(-0.53%)
Feb 25, 2005 5.307 5.401 5.260 5.326 872,013 +0.00(+0.00%)
Feb 24, 2005 5.495 5.495 5.288 5.326 1,352,786 -0.21(-3.74%)
Feb 23, 2005 5.542 5.542 5.382 5.533 911,509 -0.05(-0.84%)
Feb 22, 2005 5.570 5.589 5.448 5.580 1,694,628 +0.17(+3.13%)
Feb 18, 2005 5.420 5.495 5.364 5.410 536,451 -0.01(-0.17%)
Feb 17, 2005 5.373 5.514 5.373 5.420 746,071 -0.01(-0.17%)
Feb 16, 2005 5.288 5.448 5.260 5.429 652,492 +0.11(+2.12%)
Feb 15, 2005 5.523 5.523 5.307 5.317 1,109,738 -0.23(-4.23%)
Feb 14, 2005 5.589 5.589 5.457 5.551 1,098,772 +0.10(+1.90%)
Feb 11, 2005 5.213 5.448 5.213 5.448 1,830,045 +0.28(+5.45%)
Feb 10, 2005 5.016 5.166 4.997 5.166 1,587,423 +0.23(+4.56%)
Feb 09, 2005 4.894 4.997 4.838 4.941 1,071,518 +0.07(+1.35%)
Feb 08, 2005 4.800 4.922 4.678 4.875 1,537,387 +0.06(+1.17%)
Feb 07, 2005 5.035 5.092 4.819 4.819 956,009 -0.23(-4.47%)
Feb 04, 2005 5.082 5.110 4.997 5.044 711,258 -0.04(-0.74%)
Feb 03, 2005 5.110 5.110 5.035 5.082 974,427 -0.13(-2.52%)
Feb 02, 2005 5.204 5.232 5.101 5.213 755,758 +0.05(+0.91%)
Feb 01, 2005 5.194 5.232 5.129 5.166 738,725 -0.03(-0.54%)
Jan 31, 2005 5.176 5.194 5.091 5.194 720,627 +0.02(+0.36%)
Jan 28, 2005 5.307 5.326 5.157 5.176 729,569 -0.17(-3.16%)
Jan 27, 2005 5.232 5.354 5.213 5.345 481,198 +0.05(+0.89%)
Jan 26, 2005 5.241 5.317 5.204 5.298 650,150 +0.19(+3.68%)
Jan 25, 2005 5.326 5.326 5.110 5.110 985,605 -0.23(-4.39%)
Jan 24, 2005 5.392 5.467 5.288 5.345 1,203,103 -0.01(-0.18%)
Jan 21, 2005 5.157 5.382 5.157 5.354 1,217,262 +0.21(+4.01%)
Jan 20, 2005 5.129 5.232 5.082 5.147 800,152 +0.00(+0.00%)
Jan 19, 2005 5.298 5.354 5.110 5.147 914,916 -0.09(-1.79%)
Jan 18, 2005 5.091 5.298 5.063 5.241 962,503 +0.15(+2.95%)
Jan 14, 2005 5.054 5.119 5.044 5.091 674,955 -0.07(-1.27%)
Jan 13, 2005 5.166 5.241 5.129 5.157 1,439,125 -0.08(-1.61%)
Jan 12, 2005 5.429 5.486 5.213 5.241 1,438,592 -0.11(-2.11%)
Jan 11, 2005 5.382 5.467 5.317 5.354 1,017,756 +0.10(+1.97%)
Jan 10, 2005 5.185 5.364 5.176 5.251 1,086,210 +0.16(+3.14%)
Jan 07, 2005 5.185 5.232 5.091 5.091 941,424 -0.02(-0.37%)
Jan 06, 2005 5.232 5.288 5.101 5.110 1,339,159 -0.10(-1.98%)
Jan 05, 2005 5.270 5.354 5.213 5.213 1,074,499 -0.04(-0.72%)
Jan 04, 2005 5.307 5.354 5.204 5.251 1,605,415 -0.05(-0.89%)
Jan 03, 2005 5.457 5.457 5.270 5.298 1,211,407 -0.18(-3.26%)
Dec 31, 2004 5.476 5.598 5.448 5.476 703,061 +0.00(+0.00%)
Dec 30, 2004 5.467 5.627 5.467 5.476 1,046,394 +0.02(+0.34%)
Dec 29, 2004 5.495 5.533 5.382 5.457 1,084,932 -0.14(-2.52%)
Dec 28, 2004 5.683 5.702 5.476 5.598 898,202 -0.10(-1.81%)
Dec 27, 2004 5.683 5.711 5.636 5.702 751,819 +0.08(+1.34%)
Dec 23, 2004 5.542 5.636 5.495 5.627 1,236,851 +0.13(+2.39%)
Dec 22, 2004 5.523 5.551 5.335 5.495 1,026,379 +0.05(+0.86%)
Dec 21, 2004 5.448 5.457 5.392 5.448 609,163 +0.05(+0.87%)
Dec 20, 2004 5.476 5.580 5.401 5.401 1,093,769 +0.01(+0.17%)
Dec 17, 2004 5.326 5.429 5.317 5.392 1,141,250 +0.08(+1.59%)
Dec 16, 2004 5.627 5.664 5.307 5.307 2,011,027 -0.32(-5.68%)
Dec 15, 2004 5.673 5.777 5.570 5.627 2,113,229 +0.11(+2.04%)
Dec 14, 2004 5.655 5.702 5.476 5.514 1,761,592 -0.16(-2.81%)
Dec 13, 2004 5.307 5.692 5.307 5.673 2,316,780 +0.41(+7.86%)
Dec 10, 2004 5.166 5.410 5.166 5.260 1,333,303 +0.05(+0.90%)
Dec 09, 2004 5.260 5.354 5.157 5.213 1,765,318 -0.13(-2.46%)
Dec 08, 2004 5.166 5.354 4.978 5.345 4,104,774 -0.04(-0.70%)
Dec 07, 2004 5.720 5.730 5.373 5.382 1,371,522 -0.34(-5.91%)
Dec 06, 2004 5.598 5.730 5.354 5.720 2,498,294 +0.03(+0.50%)
Dec 03, 2004 5.861 5.918 5.542 5.692 3,159,410 -0.17(-2.88%)
Dec 02, 2004 6.293 6.331 5.777 5.861 2,533,426 -0.47(-7.42%)
Dec 01, 2004 6.434 6.481 6.284 6.331 1,571,774 -0.05(-0.74%)
Nov 30, 2004 6.669 6.693 6.256 6.378 1,704,848 -0.24(-3.69%)
Nov 29, 2004 6.481 6.632 6.369 6.622 1,681,640 +0.14(+2.17%)
Nov 26, 2004 6.359 6.509 6.322 6.481 642,911 +0.17(+2.68%)
Nov 24, 2004 6.237 6.322 6.209 6.312 1,216,517 +0.10(+1.66%)
Nov 23, 2004 6.246 6.246 6.115 6.209 1,100,263 -0.01(-0.15%)
Nov 22, 2004 6.115 6.246 6.068 6.218 1,105,799 +0.09(+1.53%)
Nov 19, 2004 6.106 6.293 6.106 6.124 1,479,473 +0.04(+0.62%)
Nov 18, 2004 6.218 6.246 6.059 6.087 1,301,046 -0.21(-3.28%)
Nov 17, 2004 6.547 6.556 6.237 6.293 2,066,067 -0.08(-1.18%)
Nov 16, 2004 6.434 6.566 6.369 6.369 1,460,523 -0.06(-0.88%)
Nov 15, 2004 6.603 6.641 6.406 6.425 1,369,713 -0.15(-2.29%)
Nov 12, 2004 6.613 6.801 6.528 6.575 1,926,924 -0.04(-0.57%)
Nov 11, 2004 6.688 6.716 6.575 6.613 957,074 -0.06(-0.85%)
Nov 10, 2004 6.594 6.772 6.575 6.669 1,239,832 -0.06(-0.84%)
Nov 09, 2004 6.575 6.819 6.575 6.726 1,346,824 +0.11(+1.70%)
Nov 08, 2004 6.735 6.857 6.594 6.613 1,265,595 -0.13(-1.95%)
Nov 05, 2004 6.397 6.782 6.387 6.744 1,712,726 +0.32(+4.97%)
Nov 04, 2004 6.387 6.660 6.322 6.425 2,189,135 +0.22(+3.48%)
Nov 03, 2004 6.162 6.218 6.068 6.209 978,472 +0.20(+3.28%)
Nov 02, 2004 6.059 6.134 5.843 6.012 1,405,483 -0.15(-2.44%)
Nov 01, 2004 6.237 6.331 6.143 6.162 837,307 -0.17(-2.67%)
Oct 29, 2004 6.284 6.406 6.077 6.331 1,723,479 +0.15(+2.43%)
Oct 28, 2004 6.322 6.387 6.143 6.181 1,269,853 -0.12(-1.94%)
Oct 27, 2004 6.538 6.566 6.275 6.303 1,080,887 -0.14(-2.19%)
Oct 26, 2004 6.509 6.556 6.397 6.444 1,445,938 -0.13(-2.00%)
Oct 25, 2004 6.650 6.763 6.547 6.575 2,215,324 +0.18(+2.79%)
Oct 22, 2004 6.585 6.622 6.397 6.397 1,072,583 -0.17(-2.58%)
Oct 21, 2004 6.547 6.660 6.481 6.566 996,784 +0.03(+0.43%)
Oct 20, 2004 6.340 6.566 6.340 6.538 1,559,850 +0.31(+4.98%)
Oct 19, 2004 6.463 6.519 6.209 6.228 787,164 -0.14(-2.21%)
Oct 18, 2004 6.463 6.491 6.237 6.369 869,138 -0.05(-0.73%)
Oct 15, 2004 6.406 6.528 6.359 6.416 1,327,874 +0.03(+0.44%)
Oct 14, 2004 6.340 6.519 6.340 6.387 790,251 +0.07(+1.04%)
Oct 13, 2004 6.312 6.434 6.134 6.322 1,935,334 -0.18(-2.75%)
Oct 12, 2004 6.575 6.697 6.387 6.500 1,147,318 -0.36(-5.21%)
Oct 11, 2004 6.913 6.913 6.669 6.857 1,019,140 -0.05(-0.68%)
Oct 08, 2004 7.045 7.045 6.904 6.904 1,110,057 +0.14(+2.08%)
Oct 07, 2004 6.989 7.017 6.754 6.763 768,108 -0.22(-3.10%)
Oct 06, 2004 6.923 6.979 6.735 6.979 1,128,581 +0.08(+1.23%)
Oct 05, 2004 6.829 7.036 6.735 6.895 1,094,514 +0.16(+2.37%)
Oct 04, 2004 6.622 6.848 6.481 6.735 1,309,669 -0.19(-2.71%)
Oct 01, 2004 6.876 6.989 6.726 6.923 1,211,620 -0.07(-0.94%)
Sep 30, 2004 6.556 7.026 6.556 6.989 2,363,090 +0.43(+6.59%)
Sep 29, 2004 6.603 6.641 6.359 6.556 1,425,391 -0.01(-0.14%)
Sep 28, 2004 6.434 6.575 6.434 6.566 1,068,005 +0.23(+3.71%)
Sep 27, 2004 6.256 6.369 6.143 6.331 1,085,784 +0.10(+1.66%)
Sep 24, 2004 6.246 6.275 6.153 6.228 657,815 -0.04(-0.60%)
Sep 23, 2004 6.209 6.350 6.181 6.265 1,271,237 +0.13(+2.14%)
Sep 22, 2004 5.983 6.256 5.918 6.134 1,106,224 -0.03(-0.46%)
Sep 21, 2004 5.880 6.162 5.880 6.162 1,141,037 +0.39(+6.67%)
Sep 20, 2004 5.880 5.955 5.758 5.777 658,241 -0.10(-1.76%)
Sep 17, 2004 6.002 6.087 5.871 5.880 995,932 -0.09(-1.57%)
Sep 16, 2004 5.880 6.002 5.852 5.974 619,916 +0.12(+2.09%)
Sep 15, 2004 5.955 5.955 5.833 5.852 618,425 -0.08(-1.42%)
Sep 14, 2004 5.786 5.983 5.758 5.937 907,038 +0.15(+2.60%)
Sep 13, 2004 5.711 5.843 5.664 5.786 621,938 +0.12(+2.16%)
Sep 10, 2004 5.692 5.786 5.655 5.664 689,114 +0.04(+0.67%)
Sep 09, 2004 5.476 5.655 5.476 5.627 608,631 +0.12(+2.22%)
Sep 08, 2004 5.542 5.683 5.495 5.504 674,210 -0.11(-2.01%)
Sep 07, 2004 5.533 5.655 5.457 5.617 805,369 +0.01(+0.17%)
Sep 03, 2004 5.627 5.673 5.457 5.608 824,851 -0.08(-1.32%)
Sep 02, 2004 5.627 5.711 5.589 5.683 590,426 +0.03(+0.50%)
Sep 01, 2004 5.655 5.692 5.561 5.655 670,910 +0.04(+0.67%)
Aug 31, 2004 5.504 5.627 5.467 5.617 824,212 +0.15(+2.75%)
Aug 30, 2004 5.683 5.730 5.448 5.467 1,209,065 -0.16(-2.84%)
Aug 27, 2004 5.580 5.627 5.439 5.627 492,270 +0.07(+1.18%)
Aug 26, 2004 5.533 5.598 5.410 5.561 435,633 +0.04(+0.68%)
Aug 25, 2004 5.401 5.580 5.401 5.523 834,219 +0.17(+3.16%)
Aug 24, 2004 5.448 5.533 5.354 5.354 683,046 -0.27(-4.84%)
Aug 23, 2004 5.673 5.683 5.429 5.627 916,939 -0.06(-0.99%)
Aug 20, 2004 5.589 5.720 5.542 5.683 1,935,866 +0.16(+2.89%)
Aug 19, 2004 5.354 5.720 5.354 5.523 2,194,670 +0.18(+3.34%)
Aug 18, 2004 5.082 5.345 5.082 5.345 637,269 +0.23(+4.40%)
Aug 17, 2004 5.101 5.251 4.978 5.119 659,199 -0.01(-0.18%)
Aug 16, 2004 4.960 5.129 4.931 5.129 907,890 +0.29(+6.02%)
Aug 13, 2004 4.772 4.847 4.697 4.838 1,013,924 +0.14(+3.00%)
Aug 12, 2004 4.734 4.781 4.678 4.697 899,373 -0.04(-0.79%)
Aug 11, 2004 4.809 4.828 4.706 4.734 998,700 -0.17(-3.45%)
Aug 10, 2004 4.856 4.960 4.772 4.903 698,589 +0.08(+1.56%)
Aug 09, 2004 4.856 4.894 4.772 4.828 552,420 -0.08(-1.53%)
Aug 06, 2004 4.791 4.950 4.791 4.903 1,443,809 +0.15(+3.16%)
Aug 05, 2004 4.734 4.847 4.715 4.753 968,252 +0.00(+0.00%)
Aug 04, 2004 4.772 4.884 4.725 4.753 1,235,999 -0.13(-2.69%)
Aug 03, 2004 4.884 5.157 4.697 4.884 1,008,601 -0.01(-0.19%)
Aug 02, 2004 5.166 5.166 4.894 4.894 1,156,261 -0.18(-3.52%)
Jul 30, 2004 5.072 5.147 5.072 5.072 787,058 +0.08(+1.50%)
Jul 29, 2004 4.866 4.997 4.791 4.997 650,257 +0.11(+2.31%)
Jul 28, 2004 4.847 4.978 4.715 4.884 958,564 +0.04(+0.78%)
Jul 27, 2004 4.931 4.931 4.537 4.847 1,694,522 +0.01(+0.19%)
Jul 26, 2004 4.969 5.044 4.753 4.838 1,502,788 -0.17(-3.38%)
Jul 23, 2004 5.166 5.166 5.007 5.007 1,160,625 -0.27(-5.16%)
Jul 22, 2004 5.241 5.335 5.223 5.279 1,097,175 +0.11(+2.18%)
Jul 21, 2004 5.467 5.533 5.166 5.166 1,044,584 -0.38(-6.78%)
Jul 20, 2004 5.561 5.610 5.401 5.542 824,319 +0.01(+0.17%)
Jul 19, 2004 5.655 5.711 5.401 5.533 971,659 -0.12(-2.16%)
Jul 16, 2004 5.711 5.833 5.655 5.655 674,955 -0.06(-0.99%)
Jul 15, 2004 5.636 5.805 5.636 5.711 584,464 +0.08(+1.50%)
Jul 14, 2004 5.899 5.955 5.617 5.627 1,569,219 -0.19(-3.23%)
Jul 13, 2004 5.786 5.833 5.673 5.814 990,396 -0.07(-1.12%)
Jul 12, 2004 5.965 5.983 5.758 5.880 1,234,509 +0.02(+0.32%)
Jul 09, 2004 5.655 5.871 5.655 5.861 1,035,641 +0.09(+1.63%)
Jul 08, 2004 5.570 5.852 5.533 5.767 2,091,191 +0.26(+4.78%)
Jul 07, 2004 5.223 5.504 5.223 5.504 1,247,284 +0.37(+7.13%)
Jul 06, 2004 5.279 5.335 5.082 5.138 1,522,270 -0.14(-2.67%)
Jul 02, 2004 5.241 5.354 5.241 5.279 1,031,490 +0.08(+1.44%)
Jul 01, 2004 5.326 5.382 5.204 5.204 771,408 -0.15(-2.81%)
Jun 30, 2004 5.401 5.467 5.298 5.354 1,178,404 +0.01(+0.18%)
Jun 29, 2004 5.345 5.457 5.260 5.345 886,704 -0.08(-1.39%)
Jun 28, 2004 5.523 5.561 5.373 5.420 927,904 -0.07(-1.20%)
Jun 25, 2004 5.533 5.561 5.364 5.486 1,746,794 -0.02(-0.34%)
Jun 24, 2004 5.354 5.533 5.354 5.504 2,268,873 +0.20(+3.72%)
Jun 23, 2004 5.354 5.382 5.185 5.307 1,505,981 -0.05(-0.88%)
Jun 22, 2004 5.401 5.486 5.335 5.354 2,115,038 -0.09(-1.72%)
Jun 21, 2004 5.683 5.702 5.420 5.448 863,176 -0.18(-3.17%)
Jun 18, 2004 5.504 5.720 5.504 5.627 1,437,847 +0.18(+3.28%)
Jun 17, 2004 5.364 5.514 5.260 5.448 975,385 +0.14(+2.65%)
Jun 16, 2004 5.467 5.467 5.251 5.307 1,074,499 -0.16(-2.92%)
Jun 15, 2004 5.439 5.542 5.373 5.467 1,313,395 +0.12(+2.28%)
Jun 14, 2004 5.645 5.664 5.232 5.345 1,500,445 -0.39(-6.87%)
Jun 10, 2004 5.636 5.758 5.608 5.739 1,196,822 +0.12(+2.17%)
Jun 09, 2004 5.871 5.871 5.608 5.617 1,625,323 -0.32(-5.38%)
Jun 08, 2004 5.927 6.012 5.852 5.937 557,530 -0.08(-1.40%)
Jun 07, 2004 5.843 6.040 5.843 6.021 727,227 +0.19(+3.22%)
Jun 04, 2004 5.692 6.049 5.692 5.833 1,095,685 +0.16(+2.81%)
Jun 03, 2004 5.786 5.852 5.655 5.673 1,201,080 -0.10(-1.79%)
Jun 02, 2004 6.012 6.059 5.739 5.777 993,696 -0.22(-3.61%)
Jun 01, 2004 6.181 6.237 5.871 5.993 640,462 -0.10(-1.69%)
May 28, 2004 6.134 6.153 5.918 6.096 698,483 -0.04(-0.61%)
May 27, 2004 6.200 6.228 6.068 6.134 1,516,521 +0.05(+0.77%)
May 26, 2004 6.068 6.153 5.861 6.087 1,600,837 +0.04(+0.62%)
May 25, 2004 5.927 6.134 5.918 6.049 1,472,979 +0.20(+3.37%)
May 24, 2004 5.749 5.861 5.645 5.852 1,168,397 +0.20(+3.49%)
May 21, 2004 5.439 5.673 5.439 5.655 1,353,318 +0.23(+4.33%)
May 20, 2004 5.542 5.598 5.317 5.420 814,631 -0.07(-1.20%)
May 19, 2004 5.523 5.720 5.486 5.486 1,628,304 +0.08(+1.57%)
May 18, 2004 5.317 5.401 5.082 5.401 1,149,341 +0.15(+2.86%)
May 17, 2004 5.213 5.345 5.194 5.251 1,457,542 +0.16(+3.14%)
May 14, 2004 5.072 5.166 5.035 5.091 1,101,221 +0.07(+1.31%)
May 13, 2004 5.185 5.241 4.960 5.025 1,079,822 -0.16(-3.08%)
May 12, 2004 5.514 5.589 5.054 5.185 2,069,687 -0.07(-1.25%)
May 11, 2004 5.157 5.345 4.997 5.251 1,243,025 +0.10(+2.01%)
May 10, 2004 4.697 5.382 4.697 5.147 2,610,396 +0.17(+3.40%)
May 07, 2004 5.448 5.542 4.941 4.978 2,337,007 -0.47(-8.62%)
May 06, 2004 5.786 5.861 5.401 5.448 2,089,169 -0.24(-4.29%)
May 05, 2004 5.843 5.880 5.683 5.692 2,012,092 -0.07(-1.14%)
May 04, 2004 5.730 5.824 5.636 5.758 1,965,888 +0.28(+5.15%)
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.