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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2005 3.965 4.257 3.965 4.210 1,194,722 +0.07(+1.59%)
May 27, 2005 3.956 4.181 3.956 4.144 1,253,575 +0.22(+5.50%)
May 26, 2005 3.965 4.031 3.918 3.928 565,220 -0.09(-2.34%)
May 25, 2005 4.116 4.125 3.946 4.022 837,561 -0.07(-1.61%)
May 24, 2005 3.956 4.087 3.946 4.087 811,061 +0.18(+4.57%)
May 23, 2005 3.881 3.984 3.852 3.909 722,729 +0.04(+0.97%)
May 20, 2005 3.834 3.881 3.777 3.871 661,003 +0.05(+1.23%)
May 19, 2005 3.899 3.946 3.824 3.824 716,875 -0.09(-2.40%)
May 18, 2005 3.881 3.975 3.852 3.918 853,205 +0.12(+3.22%)
May 17, 2005 3.787 3.862 3.759 3.796 668,984 +0.07(+1.76%)
May 16, 2005 3.815 3.881 3.674 3.730 1,254,852 -0.08(-1.98%)
May 13, 2005 4.078 4.144 3.806 3.806 1,384,583 -0.26(-6.47%)
May 12, 2005 4.322 4.322 4.022 4.069 1,163,752 -0.29(-6.68%)
May 11, 2005 4.520 4.529 4.294 4.360 856,824 -0.16(-3.53%)
May 10, 2005 4.595 4.642 4.510 4.520 606,939 -0.08(-1.64%)
May 09, 2005 4.529 4.604 4.454 4.595 593,849 +0.08(+1.80%)
May 06, 2005 4.510 4.567 4.416 4.513 644,826 -0.14(-2.96%)
May 05, 2005 4.651 4.689 4.557 4.651 654,298 +0.02(+0.41%)
May 04, 2005 4.538 4.642 4.473 4.632 1,241,549 +0.18(+4.01%)
May 03, 2005 4.247 4.454 4.219 4.454 1,065,842 +0.18(+4.18%)
May 02, 2005 4.322 4.369 4.200 4.275 795,843 -0.10(-2.36%)
Apr 29, 2005 4.407 4.510 4.360 4.379 785,945 +0.04(+0.87%)
Apr 28, 2005 4.407 4.473 4.322 4.341 655,894 -0.10(-2.33%)
Apr 27, 2005 4.614 4.632 4.435 4.444 971,656 -0.17(-3.67%)
Apr 26, 2005 4.895 4.895 4.604 4.614 642,485 -0.21(-4.29%)
Apr 25, 2005 4.839 4.877 4.652 4.820 706,872 +0.08(+1.58%)
Apr 22, 2005 4.802 4.839 4.708 4.745 875,342 +0.00(+0.00%)
Apr 21, 2005 4.811 4.848 4.708 4.745 920,785 -0.07(-1.37%)
Apr 20, 2005 4.717 4.905 4.670 4.811 1,282,309 +0.13(+2.81%)
Apr 19, 2005 4.473 4.698 4.463 4.679 848,310 +0.28(+6.41%)
Apr 18, 2005 4.332 4.529 4.322 4.397 953,989 +0.09(+2.18%)
Apr 15, 2005 4.473 4.585 4.275 4.304 1,503,247 -0.15(-3.38%)
Apr 14, 2005 4.783 4.783 4.435 4.454 1,789,954 -0.33(-6.88%)
Apr 13, 2005 4.830 4.886 4.783 4.783 593,529 -0.03(-0.59%)
Apr 12, 2005 4.877 4.877 4.755 4.811 749,974 -0.06(-1.16%)
Apr 11, 2005 4.999 5.046 4.858 4.867 781,369 -0.08(-1.71%)
Apr 08, 2005 4.980 5.046 4.933 4.952 494,661 -0.01(-0.19%)
Apr 07, 2005 4.971 5.055 4.942 4.961 591,188 +0.03(+0.57%)
Apr 06, 2005 4.999 5.027 4.914 4.933 654,511 -0.02(-0.38%)
Apr 05, 2005 5.027 5.074 4.924 4.952 523,821 -0.05(-0.94%)
Apr 04, 2005 5.027 5.036 4.848 4.999 864,380 -0.06(-1.12%)
Apr 01, 2005 5.168 5.187 4.999 5.055 1,093,193 -0.09(-1.82%)
Mar 31, 2005 5.168 5.309 5.130 5.149 911,313 +0.03(+0.55%)
Mar 30, 2005 5.074 5.149 5.036 5.121 685,799 +0.08(+1.68%)
Mar 29, 2005 5.046 5.177 5.027 5.036 960,056 +0.00(+0.00%)
Mar 28, 2005 5.121 5.168 4.989 5.036 873,639 -0.03(-0.56%)
Mar 24, 2005 5.093 5.215 5.036 5.065 1,022,101 -0.08(-1.46%)
Mar 23, 2005 5.121 5.234 5.083 5.140 1,523,999 -0.04(-0.73%)
Mar 22, 2005 5.356 5.459 5.159 5.177 992,196 -0.16(-2.99%)
Mar 21, 2005 5.403 5.412 5.318 5.337 1,168,861 -0.16(-2.91%)
Mar 18, 2005 5.487 5.506 5.450 5.497 1,023,485 +0.01(+0.17%)
Mar 17, 2005 5.525 5.572 5.469 5.487 977,829 -0.10(-1.85%)
Mar 16, 2005 5.544 5.647 5.544 5.591 1,100,855 +0.08(+1.54%)
Mar 15, 2005 5.497 5.525 5.459 5.506 1,067,332 +0.03(+0.51%)
Mar 14, 2005 5.487 5.591 5.450 5.478 1,060,627 -0.09(-1.69%)
Mar 11, 2005 5.628 5.732 5.553 5.572 933,343 -0.06(-1.00%)
Mar 10, 2005 5.722 5.722 5.544 5.628 895,882 -0.08(-1.48%)
Mar 09, 2005 5.591 5.845 5.591 5.713 1,917,983 +0.08(+1.33%)
Mar 08, 2005 5.328 5.647 5.328 5.638 2,371,246 +0.41(+7.91%)
Mar 07, 2005 5.318 5.347 5.215 5.224 638,866 -0.09(-1.77%)
Mar 04, 2005 5.187 5.337 5.187 5.318 1,050,517 +0.21(+4.04%)
Mar 03, 2005 5.187 5.234 5.083 5.112 775,303 -0.08(-1.45%)
Mar 02, 2005 5.121 5.337 5.121 5.187 872,681 +0.01(+0.18%)
Mar 01, 2005 5.300 5.300 5.121 5.177 1,144,277 -0.12(-2.30%)
Feb 28, 2005 5.347 5.403 5.281 5.300 966,548 -0.03(-0.53%)
Feb 25, 2005 5.309 5.403 5.262 5.328 871,723 +0.00(+0.00%)
Feb 24, 2005 5.497 5.497 5.290 5.328 1,352,337 -0.21(-3.74%)
Feb 23, 2005 5.544 5.544 5.384 5.534 911,207 -0.05(-0.84%)
Feb 22, 2005 5.572 5.591 5.450 5.581 1,694,066 +0.17(+3.13%)
Feb 18, 2005 5.422 5.497 5.365 5.412 536,273 -0.01(-0.17%)
Feb 17, 2005 5.375 5.516 5.375 5.422 745,823 -0.01(-0.17%)
Feb 16, 2005 5.290 5.450 5.262 5.431 652,276 +0.11(+2.12%)
Feb 15, 2005 5.525 5.525 5.309 5.318 1,109,369 -0.23(-4.23%)
Feb 14, 2005 5.591 5.591 5.459 5.553 1,098,408 +0.10(+1.90%)
Feb 11, 2005 5.215 5.450 5.215 5.450 1,829,438 +0.28(+5.45%)
Feb 10, 2005 5.018 5.168 4.999 5.168 1,586,896 +0.23(+4.56%)
Feb 09, 2005 4.895 4.999 4.839 4.942 1,071,163 +0.07(+1.35%)
Feb 08, 2005 4.802 4.924 4.679 4.877 1,536,877 +0.06(+1.17%)
Feb 07, 2005 5.036 5.094 4.820 4.820 955,692 -0.23(-4.47%)
Feb 04, 2005 5.083 5.112 4.999 5.046 711,022 -0.04(-0.74%)
Feb 03, 2005 5.112 5.112 5.036 5.083 974,104 -0.13(-2.52%)
Feb 02, 2005 5.206 5.234 5.102 5.215 755,508 +0.05(+0.91%)
Feb 01, 2005 5.196 5.234 5.130 5.168 738,480 -0.03(-0.54%)
Jan 31, 2005 5.177 5.196 5.093 5.196 720,387 +0.02(+0.36%)
Jan 28, 2005 5.309 5.328 5.159 5.177 729,327 -0.17(-3.16%)
Jan 27, 2005 5.234 5.356 5.215 5.347 481,039 +0.05(+0.89%)
Jan 26, 2005 5.243 5.318 5.206 5.300 649,934 +0.19(+3.68%)
Jan 25, 2005 5.328 5.328 5.112 5.112 985,278 -0.23(-4.39%)
Jan 24, 2005 5.393 5.469 5.290 5.347 1,202,704 -0.01(-0.18%)
Jan 21, 2005 5.159 5.384 5.159 5.356 1,216,858 +0.21(+4.01%)
Jan 20, 2005 5.130 5.234 5.083 5.149 799,887 +0.00(+0.00%)
Jan 19, 2005 5.300 5.356 5.112 5.149 914,612 -0.09(-1.79%)
Jan 18, 2005 5.093 5.300 5.065 5.243 962,184 +0.15(+2.95%)
Jan 14, 2005 5.055 5.121 5.046 5.093 674,731 -0.07(-1.27%)
Jan 13, 2005 5.168 5.243 5.130 5.159 1,438,647 -0.08(-1.61%)
Jan 12, 2005 5.431 5.487 5.215 5.243 1,438,115 -0.11(-2.11%)
Jan 11, 2005 5.384 5.469 5.318 5.356 1,017,418 +0.10(+1.97%)
Jan 10, 2005 5.187 5.365 5.177 5.253 1,085,850 +0.16(+3.14%)
Jan 07, 2005 5.187 5.234 5.093 5.093 941,112 -0.02(-0.37%)
Jan 06, 2005 5.234 5.290 5.102 5.112 1,338,714 -0.10(-1.98%)
Jan 05, 2005 5.271 5.356 5.215 5.215 1,074,143 -0.04(-0.72%)
Jan 04, 2005 5.309 5.356 5.206 5.253 1,604,882 -0.05(-0.89%)
Jan 03, 2005 5.459 5.459 5.271 5.300 1,211,005 -0.18(-3.26%)
Dec 31, 2004 5.478 5.600 5.450 5.478 702,827 +0.00(+0.00%)
Dec 30, 2004 5.469 5.628 5.469 5.478 1,046,047 +0.02(+0.34%)
Dec 29, 2004 5.497 5.534 5.384 5.459 1,084,572 -0.14(-2.52%)
Dec 28, 2004 5.685 5.704 5.478 5.600 897,904 -0.10(-1.81%)
Dec 27, 2004 5.685 5.713 5.638 5.704 751,570 +0.08(+1.34%)
Dec 23, 2004 5.544 5.638 5.497 5.628 1,236,440 +0.13(+2.39%)
Dec 22, 2004 5.525 5.553 5.337 5.497 1,026,039 +0.05(+0.86%)
Dec 21, 2004 5.450 5.459 5.393 5.450 608,961 +0.05(+0.87%)
Dec 20, 2004 5.478 5.581 5.403 5.403 1,093,406 +0.01(+0.17%)
Dec 17, 2004 5.328 5.431 5.318 5.393 1,140,871 +0.08(+1.59%)
Dec 16, 2004 5.628 5.666 5.309 5.309 2,010,360 -0.32(-5.68%)
Dec 15, 2004 5.675 5.779 5.572 5.628 2,112,527 +0.11(+2.04%)
Dec 14, 2004 5.657 5.704 5.478 5.516 1,761,007 -0.16(-2.81%)
Dec 13, 2004 5.309 5.694 5.309 5.675 2,316,011 +0.41(+7.86%)
Dec 10, 2004 5.168 5.412 5.168 5.262 1,332,861 +0.05(+0.90%)
Dec 09, 2004 5.262 5.356 5.159 5.215 1,764,732 -0.13(-2.46%)
Dec 08, 2004 5.168 5.356 4.980 5.347 4,103,412 -0.04(-0.70%)
Dec 07, 2004 5.722 5.732 5.375 5.384 1,371,067 -0.34(-5.91%)
Dec 06, 2004 5.600 5.732 5.356 5.722 2,497,465 +0.03(+0.50%)
Dec 03, 2004 5.863 5.920 5.544 5.694 3,158,362 -0.17(-2.88%)
Dec 02, 2004 6.296 6.333 5.779 5.863 2,532,585 -0.47(-7.42%)
Dec 01, 2004 6.436 6.483 6.286 6.333 1,571,252 -0.05(-0.74%)
Nov 30, 2004 6.671 6.695 6.258 6.380 1,704,283 -0.24(-3.69%)
Nov 29, 2004 6.483 6.634 6.371 6.624 1,681,082 +0.14(+2.17%)
Nov 26, 2004 6.361 6.512 6.324 6.483 642,698 +0.17(+2.68%)
Nov 24, 2004 6.239 6.324 6.211 6.314 1,216,113 +0.10(+1.66%)
Nov 23, 2004 6.249 6.249 6.117 6.211 1,099,898 -0.01(-0.15%)
Nov 22, 2004 6.117 6.249 6.070 6.220 1,105,432 +0.09(+1.53%)
Nov 19, 2004 6.108 6.296 6.108 6.126 1,478,982 +0.04(+0.62%)
Nov 18, 2004 6.220 6.249 6.061 6.089 1,300,614 -0.21(-3.28%)
Nov 17, 2004 6.549 6.559 6.239 6.296 2,065,381 -0.08(-1.18%)
Nov 16, 2004 6.436 6.568 6.371 6.371 1,460,038 -0.06(-0.88%)
Nov 15, 2004 6.606 6.643 6.408 6.427 1,369,258 -0.15(-2.29%)
Nov 12, 2004 6.615 6.803 6.530 6.577 1,926,284 -0.04(-0.57%)
Nov 11, 2004 6.690 6.718 6.577 6.615 956,756 -0.06(-0.85%)
Nov 10, 2004 6.596 6.775 6.577 6.671 1,239,420 -0.06(-0.84%)
Nov 09, 2004 6.577 6.822 6.577 6.728 1,346,377 +0.11(+1.70%)
Nov 08, 2004 6.737 6.859 6.596 6.615 1,265,175 -0.13(-1.95%)
Nov 05, 2004 6.399 6.784 6.389 6.747 1,712,158 +0.32(+4.97%)
Nov 04, 2004 6.389 6.662 6.324 6.427 2,188,408 +0.22(+3.48%)
Nov 03, 2004 6.164 6.220 6.070 6.211 978,148 +0.20(+3.28%)
Nov 02, 2004 6.061 6.136 5.845 6.014 1,405,017 -0.15(-2.44%)
Nov 01, 2004 6.239 6.333 6.145 6.164 837,029 -0.17(-2.67%)
Oct 29, 2004 6.286 6.408 6.079 6.333 1,722,907 +0.15(+2.43%)
Oct 28, 2004 6.324 6.389 6.145 6.183 1,269,432 -0.12(-1.94%)
Oct 27, 2004 6.540 6.568 6.277 6.305 1,080,528 -0.14(-2.19%)
Oct 26, 2004 6.512 6.559 6.399 6.446 1,445,458 -0.13(-2.00%)
Oct 25, 2004 6.653 6.765 6.549 6.577 2,214,589 +0.18(+2.79%)
Oct 22, 2004 6.587 6.624 6.399 6.399 1,072,227 -0.17(-2.58%)
Oct 21, 2004 6.549 6.662 6.483 6.568 996,453 +0.03(+0.43%)
Oct 20, 2004 6.343 6.568 6.343 6.540 1,559,332 +0.31(+4.98%)
Oct 19, 2004 6.465 6.521 6.211 6.230 786,903 -0.14(-2.21%)
Oct 18, 2004 6.465 6.493 6.239 6.371 868,850 -0.05(-0.73%)
Oct 15, 2004 6.408 6.530 6.361 6.418 1,327,433 +0.03(+0.44%)
Oct 14, 2004 6.343 6.521 6.343 6.389 789,989 +0.07(+1.04%)
Oct 13, 2004 6.314 6.436 6.136 6.324 1,934,692 -0.18(-2.75%)
Oct 12, 2004 6.577 6.700 6.389 6.502 1,146,937 -0.36(-5.21%)
Oct 11, 2004 6.916 6.916 6.671 6.859 1,018,802 -0.05(-0.68%)
Oct 08, 2004 7.047 7.047 6.906 6.906 1,109,689 +0.14(+2.08%)
Oct 07, 2004 6.991 7.019 6.756 6.765 767,853 -0.22(-3.10%)
Oct 06, 2004 6.925 6.981 6.737 6.981 1,128,206 +0.08(+1.23%)
Oct 05, 2004 6.831 7.038 6.737 6.897 1,094,151 +0.16(+2.37%)
Oct 04, 2004 6.624 6.850 6.483 6.737 1,309,235 -0.19(-2.71%)
Oct 01, 2004 6.878 6.991 6.728 6.925 1,211,218 -0.07(-0.94%)
Sep 30, 2004 6.559 7.028 6.559 6.991 2,362,306 +0.43(+6.59%)
Sep 29, 2004 6.606 6.643 6.361 6.559 1,424,918 -0.01(-0.14%)
Sep 28, 2004 6.436 6.577 6.436 6.568 1,067,651 +0.23(+3.71%)
Sep 27, 2004 6.258 6.371 6.145 6.333 1,085,424 +0.10(+1.66%)
Sep 24, 2004 6.249 6.277 6.155 6.230 657,597 -0.04(-0.60%)
Sep 23, 2004 6.211 6.352 6.183 6.267 1,270,815 +0.13(+2.14%)
Sep 22, 2004 5.985 6.258 5.920 6.136 1,105,857 -0.03(-0.46%)
Sep 21, 2004 5.882 6.164 5.882 6.164 1,140,658 +0.39(+6.67%)
Sep 20, 2004 5.882 5.957 5.760 5.779 658,023 -0.10(-1.76%)
Sep 17, 2004 6.004 6.089 5.873 5.882 995,601 -0.09(-1.57%)
Sep 16, 2004 5.882 6.004 5.854 5.976 619,710 +0.12(+2.09%)
Sep 15, 2004 5.957 5.957 5.835 5.854 618,220 -0.08(-1.42%)
Sep 14, 2004 5.788 5.985 5.760 5.938 906,737 +0.15(+2.60%)
Sep 13, 2004 5.713 5.845 5.666 5.788 621,732 +0.12(+2.16%)
Sep 10, 2004 5.694 5.788 5.657 5.666 688,886 +0.04(+0.67%)
Sep 09, 2004 5.478 5.657 5.478 5.628 608,429 +0.12(+2.22%)
Sep 08, 2004 5.544 5.685 5.497 5.506 673,986 -0.11(-2.01%)
Sep 07, 2004 5.534 5.657 5.459 5.619 805,101 +0.01(+0.17%)
Sep 03, 2004 5.628 5.675 5.459 5.610 824,577 -0.08(-1.32%)
Sep 02, 2004 5.628 5.713 5.591 5.685 590,230 +0.03(+0.50%)
Sep 01, 2004 5.657 5.694 5.563 5.657 670,687 +0.04(+0.67%)
Aug 31, 2004 5.506 5.628 5.469 5.619 823,939 +0.15(+2.75%)
Aug 30, 2004 5.685 5.732 5.450 5.469 1,208,663 -0.16(-2.84%)
Aug 27, 2004 5.581 5.628 5.440 5.628 492,107 +0.07(+1.18%)
Aug 26, 2004 5.534 5.600 5.412 5.563 435,489 +0.04(+0.68%)
Aug 25, 2004 5.403 5.581 5.403 5.525 833,943 +0.17(+3.16%)
Aug 24, 2004 5.450 5.534 5.356 5.356 682,820 -0.27(-4.84%)
Aug 23, 2004 5.675 5.685 5.431 5.628 916,634 -0.06(-0.99%)
Aug 20, 2004 5.591 5.722 5.544 5.685 1,935,224 +0.16(+2.89%)
Aug 19, 2004 5.356 5.722 5.356 5.525 2,193,942 +0.18(+3.34%)
Aug 18, 2004 5.083 5.347 5.083 5.347 637,057 +0.23(+4.40%)
Aug 17, 2004 5.102 5.253 4.980 5.121 658,981 -0.01(-0.18%)
Aug 16, 2004 4.961 5.130 4.933 5.130 907,588 +0.29(+6.02%)
Aug 13, 2004 4.773 4.848 4.698 4.839 1,013,587 +0.14(+3.00%)
Aug 12, 2004 4.736 4.783 4.679 4.698 899,074 -0.04(-0.79%)
Aug 11, 2004 4.811 4.830 4.708 4.736 998,368 -0.17(-3.45%)
Aug 10, 2004 4.858 4.961 4.773 4.905 698,358 +0.08(+1.56%)
Aug 09, 2004 4.858 4.895 4.773 4.830 552,237 -0.08(-1.53%)
Aug 06, 2004 4.792 4.952 4.792 4.905 1,443,330 +0.15(+3.16%)
Aug 05, 2004 4.736 4.848 4.717 4.755 967,931 +0.00(+0.00%)
Aug 04, 2004 4.773 4.886 4.726 4.755 1,235,589 -0.13(-2.69%)
Aug 03, 2004 4.886 5.159 4.698 4.886 1,008,266 -0.01(-0.19%)
Aug 02, 2004 5.168 5.168 4.895 4.895 1,155,877 -0.18(-3.52%)
Jul 30, 2004 5.074 5.149 5.074 5.074 786,796 +0.08(+1.50%)
Jul 29, 2004 4.867 4.999 4.792 4.999 650,041 +0.11(+2.31%)
Jul 28, 2004 4.848 4.980 4.717 4.886 958,246 +0.04(+0.78%)
Jul 27, 2004 4.933 4.933 4.538 4.848 1,693,960 +0.01(+0.19%)
Jul 26, 2004 4.971 5.046 4.755 4.839 1,502,289 -0.17(-3.38%)
Jul 23, 2004 5.168 5.168 5.008 5.008 1,160,240 -0.27(-5.16%)
Jul 22, 2004 5.243 5.337 5.224 5.281 1,096,811 +0.11(+2.18%)
Jul 21, 2004 5.469 5.534 5.168 5.168 1,044,237 -0.38(-6.78%)
Jul 20, 2004 5.563 5.611 5.403 5.544 824,045 +0.01(+0.17%)
Jul 19, 2004 5.657 5.713 5.403 5.534 971,337 -0.12(-2.16%)
Jul 16, 2004 5.713 5.835 5.657 5.657 674,731 -0.06(-0.99%)
Jul 15, 2004 5.638 5.807 5.638 5.713 584,270 +0.08(+1.50%)
Jul 14, 2004 5.901 5.957 5.619 5.628 1,568,698 -0.19(-3.23%)
Jul 13, 2004 5.788 5.835 5.675 5.816 990,067 -0.07(-1.12%)
Jul 12, 2004 5.967 5.985 5.760 5.882 1,234,099 +0.02(+0.32%)
Jul 09, 2004 5.657 5.873 5.657 5.863 1,035,298 +0.09(+1.63%)
Jul 08, 2004 5.572 5.854 5.534 5.769 2,090,497 +0.26(+4.78%)
Jul 07, 2004 5.224 5.506 5.224 5.506 1,246,870 +0.37(+7.13%)
Jul 06, 2004 5.281 5.337 5.083 5.140 1,521,765 -0.14(-2.67%)
Jul 02, 2004 5.243 5.356 5.243 5.281 1,031,147 +0.08(+1.44%)
Jul 01, 2004 5.328 5.384 5.206 5.206 771,152 -0.15(-2.81%)
Jun 30, 2004 5.403 5.469 5.300 5.356 1,178,013 +0.01(+0.18%)
Jun 29, 2004 5.347 5.459 5.262 5.347 886,410 -0.08(-1.39%)
Jun 28, 2004 5.525 5.563 5.375 5.422 927,596 -0.07(-1.20%)
Jun 25, 2004 5.534 5.563 5.365 5.487 1,746,214 -0.02(-0.34%)
Jun 24, 2004 5.356 5.534 5.356 5.506 2,268,120 +0.20(+3.72%)
Jun 23, 2004 5.356 5.384 5.187 5.309 1,505,482 -0.05(-0.88%)
Jun 22, 2004 5.403 5.487 5.337 5.356 2,114,337 -0.09(-1.72%)
Jun 21, 2004 5.685 5.704 5.422 5.450 862,890 -0.18(-3.17%)
Jun 18, 2004 5.506 5.722 5.506 5.628 1,437,370 +0.18(+3.28%)
Jun 17, 2004 5.365 5.516 5.262 5.450 975,061 +0.14(+2.65%)
Jun 16, 2004 5.469 5.469 5.253 5.309 1,074,143 -0.16(-2.92%)
Jun 15, 2004 5.440 5.544 5.375 5.469 1,312,960 +0.12(+2.28%)
Jun 14, 2004 5.647 5.666 5.234 5.347 1,499,948 -0.39(-6.87%)
Jun 10, 2004 5.638 5.760 5.610 5.741 1,196,425 +0.12(+2.17%)
Jun 09, 2004 5.873 5.873 5.610 5.619 1,624,784 -0.32(-5.38%)
Jun 08, 2004 5.929 6.014 5.854 5.938 557,345 -0.08(-1.40%)
Jun 07, 2004 5.845 6.042 5.845 6.023 726,986 +0.19(+3.22%)
Jun 04, 2004 5.694 6.051 5.694 5.835 1,095,321 +0.16(+2.81%)
Jun 03, 2004 5.788 5.854 5.657 5.675 1,200,682 -0.10(-1.79%)
Jun 02, 2004 6.014 6.061 5.741 5.779 993,367 -0.22(-3.61%)
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.