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 (%)
Apr 30, 2021 5.912 6.040 5.745 5.814 11,781,721 -0.12(-1.99%)
Apr 29, 2021 6.306 6.325 5.745 5.932 12,610,604 -0.41(-6.51%)
Apr 28, 2021 6.109 6.385 6.040 6.345 5,621,656 +0.18(+2.87%)
Apr 27, 2021 6.345 6.453 6.158 6.168 4,877,319 -0.17(-2.64%)
Apr 26, 2021 6.345 6.385 6.217 6.335 3,945,736 +0.07(+1.10%)
Apr 23, 2021 6.266 6.375 6.163 6.266 4,979,445 +0.08(+1.27%)
Apr 22, 2021 6.365 6.375 6.148 6.188 7,575,023 -0.26(-3.97%)
Apr 21, 2021 6.109 6.463 6.060 6.444 11,430,632 +0.36(+5.99%)
Apr 20, 2021 6.050 6.148 5.991 6.080 6,156,534 -0.02(-0.32%)
Apr 19, 2021 6.247 6.266 6.030 6.099 4,906,951 -0.18(-2.82%)
Apr 16, 2021 6.562 6.591 6.222 6.276 5,726,997 -0.14(-2.15%)
Apr 15, 2021 6.168 6.571 6.139 6.414 10,198,688 +0.37(+6.19%)
Apr 14, 2021 6.030 6.148 5.942 6.040 5,066,929 +0.00(+0.00%)
Apr 13, 2021 5.991 6.119 5.971 6.040 6,576,841 +0.20(+3.37%)
Apr 12, 2021 5.932 5.991 5.775 5.843 4,721,510 -0.12(-1.98%)
Apr 09, 2021 5.952 6.066 5.912 5.961 6,697,981 -0.27(-4.27%)
Apr 08, 2021 6.109 6.286 6.040 6.227 8,057,410 +0.32(+5.50%)
Apr 07, 2021 6.040 6.050 5.863 5.902 4,438,941 -0.16(-2.60%)
Apr 06, 2021 5.902 6.178 5.902 6.060 7,485,975 +0.27(+4.58%)
Apr 05, 2021 5.893 5.942 5.735 5.794 5,312,400 -0.04(-0.67%)
Apr 01, 2021 5.755 5.898 5.696 5.834 5,932,335 +0.24(+4.22%)
Mar 31, 2021 5.450 5.666 5.371 5.598 8,783,116 +0.22(+4.02%)
Mar 30, 2021 5.430 5.538 5.322 5.381 6,700,205 -0.21(-3.70%)
Mar 29, 2021 5.735 5.824 5.420 5.588 7,691,483 -0.26(-4.38%)
Mar 26, 2021 5.784 5.873 5.686 5.843 6,152,615 +0.09(+1.54%)
Mar 25, 2021 5.548 5.775 5.499 5.755 7,492,456 +0.13(+2.27%)
Mar 24, 2021 5.932 6.021 5.627 5.627 9,918,691 -0.19(-3.21%)
Mar 23, 2021 6.129 6.168 5.755 5.814 9,734,942 -0.41(-6.64%)
Mar 22, 2021 6.385 6.532 6.168 6.227 6,523,305 -0.17(-2.62%)
Mar 19, 2021 6.532 6.581 6.355 6.394 21,219,540 -0.14(-2.11%)
Mar 18, 2021 6.630 6.837 6.473 6.532 7,733,113 -0.25(-3.63%)
Mar 17, 2021 6.414 6.867 6.355 6.778 8,684,194 +0.30(+4.55%)
Mar 16, 2021 6.650 6.660 6.394 6.483 7,891,596 -0.21(-3.09%)
Mar 15, 2021 6.463 6.739 6.375 6.689 8,541,304 +0.30(+4.62%)
Mar 12, 2021 6.158 6.444 6.070 6.394 6,802,988 +0.02(+0.31%)
Mar 11, 2021 6.266 6.414 6.188 6.375 8,926,736 +0.21(+3.35%)
Mar 10, 2021 5.902 6.237 5.883 6.168 8,496,268 +0.27(+4.50%)
Mar 09, 2021 5.961 6.021 5.735 5.902 9,104,283 +0.26(+4.53%)
Mar 08, 2021 5.794 5.834 5.568 5.647 7,277,964 -0.15(-2.55%)
Mar 05, 2021 5.666 5.804 5.224 5.794 12,631,129 +0.18(+3.13%)
Mar 04, 2021 5.776 5.943 5.412 5.618 14,866,779 -0.19(-3.21%)
Mar 03, 2021 5.864 5.972 5.677 5.805 13,393,546 -0.20(-3.27%)
Mar 02, 2021 6.110 6.267 5.992 6.001 15,206,626 -0.10(-1.61%)
Mar 01, 2021 6.571 6.689 6.041 6.100 11,785,092 -0.31(-4.90%)
Feb 26, 2021 6.571 6.664 6.180 6.414 11,909,523 -0.35(-5.23%)
Feb 25, 2021 7.141 7.259 6.699 6.768 13,715,948 -0.46(-6.39%)
Feb 24, 2021 6.669 7.308 6.561 7.229 15,075,098 +0.49(+7.29%)
Feb 23, 2021 6.581 6.797 6.286 6.738 12,535,524 -0.04(-0.58%)
Feb 22, 2021 6.110 6.866 6.041 6.777 16,683,395 +0.80(+13.30%)
Feb 19, 2021 5.559 6.031 5.559 5.982 13,553,419 +0.42(+7.60%)
Feb 18, 2021 5.805 5.943 5.550 5.559 8,843,122 -0.33(-5.67%)
Feb 17, 2021 5.903 5.962 5.766 5.893 9,031,818 -0.13(-2.12%)
Feb 16, 2021 6.011 6.208 5.893 6.021 8,006,752 -0.04(-0.65%)
Feb 12, 2021 5.874 6.188 5.736 6.060 6,975,388 +0.11(+1.82%)
Feb 11, 2021 6.100 6.119 5.805 5.952 6,944,051 -0.12(-1.94%)
Feb 10, 2021 6.335 6.375 5.923 6.070 7,085,813 -0.21(-3.29%)
Feb 09, 2021 6.394 6.394 6.129 6.277 8,922,581 -0.09(-1.39%)
Feb 08, 2021 6.335 6.453 6.237 6.365 11,248,691 +0.35(+5.88%)
Feb 05, 2021 5.874 6.051 5.659 6.011 10,460,486 +0.28(+4.79%)
Feb 04, 2021 5.402 5.795 5.137 5.736 18,039,148 +0.00(+0.00%)
Feb 03, 2021 5.943 6.080 5.726 5.736 11,207,364 -0.08(-1.35%)
Feb 02, 2021 6.404 6.414 5.677 5.815 26,548,720 -1.36(-18.90%)
Feb 01, 2021 7.102 8.300 6.610 7.170 62,911,848 +1.58(+28.30%)
Jan 29, 2021 5.992 6.227 5.559 5.589 18,720,286 +0.07(+1.25%)
Jan 28, 2021 5.255 5.795 5.255 5.520 25,134,236 +0.81(+17.08%)
Jan 27, 2021 4.803 4.882 4.577 4.715 10,240,157 -0.28(-5.51%)
Jan 26, 2021 5.088 5.137 4.970 4.990 5,587,354 -0.05(-0.97%)
Jan 25, 2021 5.324 5.383 4.892 5.039 11,642,755 -0.26(-4.82%)
Jan 22, 2021 5.176 5.392 5.088 5.294 7,083,406 -0.10(-1.82%)
Jan 21, 2021 5.491 5.540 5.294 5.392 7,678,088 -0.10(-1.79%)
Jan 20, 2021 5.363 5.638 5.343 5.491 12,234,431 +0.21(+3.90%)
Jan 19, 2021 5.392 5.402 5.167 5.284 9,455,339 +0.07(+1.32%)
Jan 15, 2021 5.628 5.638 5.186 5.216 15,324,067 -0.53(-9.23%)
Jan 14, 2021 5.766 5.884 5.658 5.746 7,865,253 +0.06(+1.04%)
Jan 13, 2021 5.933 5.943 5.618 5.687 10,316,462 -0.30(-5.08%)
Jan 12, 2021 5.825 6.011 5.677 5.992 10,463,593 +0.12(+2.01%)
Jan 11, 2021 5.717 5.972 5.658 5.874 7,710,794 -0.10(-1.64%)
Jan 08, 2021 6.463 6.463 5.837 5.972 16,989,548 -0.74(-10.98%)
Jan 07, 2021 6.797 6.925 6.601 6.709 8,581,947 -0.14(-2.01%)
Jan 06, 2021 6.797 6.856 6.571 6.846 10,135,798 +0.01(+0.14%)
Jan 05, 2021 6.777 6.876 6.561 6.836 9,211,878 +0.17(+2.50%)
Jan 04, 2021 6.719 6.935 6.522 6.669 14,664,381 +0.30(+4.78%)
Dec 31, 2020 6.365 6.365 6.365 9,720,212 -0.17(-2.56%)
Dec 30, 2020 6.031 6.552 6.011 6.532 9,720,212 +0.49(+8.13%)
Dec 29, 2020 6.139 6.178 5.884 6.041 7,251,655 -0.11(-1.76%)
Dec 28, 2020 6.296 6.522 6.139 6.149 9,809,639 +0.02(+0.32%)
Dec 24, 2020 5.943 6.178 5.820 6.129 6,276,576 +0.20(+3.31%)
Dec 23, 2020 5.884 6.041 5.835 5.933 5,027,379 +0.14(+2.37%)
Dec 22, 2020 6.100 6.129 5.717 5.795 8,171,345 -0.31(-5.14%)
Dec 21, 2020 6.070 6.227 6.001 6.110 10,875,532 +0.12(+1.97%)
Dec 18, 2020 6.296 6.296 5.972 5.992 17,961,102 -0.29(-4.69%)
Dec 17, 2020 5.943 6.355 5.923 6.286 18,222,072 +0.57(+9.97%)
Dec 16, 2020 5.471 5.746 5.461 5.717 12,038,858 +0.39(+7.38%)
Dec 15, 2020 5.078 5.353 5.039 5.324 9,195,262 +0.40(+8.18%)
Dec 14, 2020 5.019 5.108 4.911 4.921 5,414,128 -0.08(-1.57%)
Dec 11, 2020 5.098 5.186 4.970 5.000 4,749,454 -0.13(-2.49%)
Dec 10, 2020 5.029 5.206 5.009 5.127 6,173,219 +0.16(+3.16%)
Dec 09, 2020 5.176 5.206 4.892 4.970 7,254,196 -0.26(-4.89%)
Dec 08, 2020 5.284 5.324 5.176 5.226 6,501,385 -0.02(-0.37%)
Dec 07, 2020 5.059 5.304 5.000 5.245 7,089,384 +0.16(+3.09%)
Dec 04, 2020 5.049 5.157 4.990 5.088 6,867,268 +0.11(+2.17%)
Dec 03, 2020 5.157 5.176 4.941 4.980 5,765,501 -0.15(-2.87%)
Dec 02, 2020 5.078 5.147 4.931 5.127 7,511,497 +0.05(+0.97%)
Dec 01, 2020 4.960 5.088 4.892 5.078 10,596,247 +0.38(+8.16%)
Nov 30, 2020 4.626 4.813 4.597 4.695 12,158,427 -0.01(-0.21%)
Nov 27, 2020 4.666 4.754 4.607 4.705 4,850,651 -0.03(-0.62%)
Nov 25, 2020 4.685 4.774 4.666 4.734 7,027,412 +0.12(+2.55%)
Nov 24, 2020 4.636 4.784 4.567 4.617 10,895,655 -0.18(-3.69%)
Nov 23, 2020 4.980 5.029 4.744 4.793 8,990,944 -0.27(-5.24%)
Nov 20, 2020 5.029 5.167 5.019 5.059 8,660,110 +0.10(+1.98%)
Nov 19, 2020 4.872 4.970 4.803 4.960 6,626,241 +0.04(+0.80%)
Nov 18, 2020 5.147 5.167 4.911 4.921 6,976,237 -0.26(-4.93%)
Nov 17, 2020 5.412 5.451 5.108 5.176 7,328,966 -0.31(-5.58%)
Nov 16, 2020 5.178 5.502 5.149 5.482 8,113,537 +0.25(+4.88%)
Nov 13, 2020 5.266 5.315 5.183 5.227 4,955,125 +0.11(+2.11%)
Nov 12, 2020 4.962 5.247 4.933 5.119 7,526,740 +0.19(+3.78%)
Nov 11, 2020 5.031 5.080 4.884 4.933 7,116,162 -0.23(-4.37%)
Nov 10, 2020 5.100 5.247 4.943 5.158 8,304,128 +0.07(+1.35%)
Nov 09, 2020 5.041 5.178 4.845 5.090 11,780,951 -0.39(-7.16%)
Nov 06, 2020 5.502 5.629 5.364 5.482 9,488,715 +0.09(+1.64%)
Nov 05, 2020 4.982 5.463 4.962 5.394 11,331,696 +0.72(+15.30%)
Nov 04, 2020 4.904 4.953 4.668 4.678 6,702,898 -0.31(-6.29%)
Nov 03, 2020 4.854 5.011 4.776 4.992 6,830,758 +0.24(+4.95%)
Nov 02, 2020 4.580 4.766 4.511 4.756 6,751,785 +0.26(+5.90%)
Oct 30, 2020 4.619 4.619 4.239 4.492 14,171,790 -0.03(-0.65%)
Oct 29, 2020 4.394 4.570 4.325 4.521 7,056,222 -0.02(-0.43%)
Oct 28, 2020 4.756 4.786 4.482 4.541 10,488,975 -0.44(-8.86%)
Oct 27, 2020 4.992 5.031 4.933 4.982 5,080,481 +0.00(+0.00%)
Oct 26, 2020 4.972 5.078 4.913 4.982 7,405,214 -0.07(-1.36%)
Oct 23, 2020 5.149 5.188 5.002 5.051 5,382,778 -0.10(-1.90%)
Oct 22, 2020 5.051 5.178 5.002 5.149 8,121,211 +0.00(+0.00%)
Oct 21, 2020 5.178 5.325 5.100 5.149 6,745,340 +0.04(+0.77%)
Oct 20, 2020 5.080 5.188 5.021 5.109 4,588,339 +0.05(+0.97%)
Oct 19, 2020 5.286 5.315 5.041 5.060 5,846,106 -0.14(-2.64%)
Oct 16, 2020 5.315 5.374 5.188 5.198 4,155,289 -0.14(-2.57%)
Oct 15, 2020 5.168 5.364 5.129 5.335 4,661,509 -0.02(-0.37%)
Oct 14, 2020 5.423 5.433 5.315 5.355 5,569,494 +0.05(+0.92%)
Oct 13, 2020 5.315 5.355 5.129 5.306 5,269,084 -0.13(-2.35%)
Oct 12, 2020 5.453 5.492 5.325 5.433 6,283,613 +0.01(+0.18%)
Oct 09, 2020 5.266 5.423 5.158 5.423 8,588,543 +0.32(+6.35%)
Oct 08, 2020 5.119 5.158 5.002 5.100 4,420,532 +0.04(+0.78%)
Oct 07, 2020 5.031 5.100 4.904 5.060 7,562,873 +0.14(+2.79%)
Oct 06, 2020 5.217 5.257 4.913 4.923 10,857,030 -0.26(-5.10%)
Oct 05, 2020 5.051 5.247 5.031 5.188 7,022,081 +0.21(+4.13%)
Oct 02, 2020 5.021 5.131 4.934 4.982 6,800,742 -0.13(-2.50%)
Oct 01, 2020 5.041 5.139 4.923 5.109 8,094,811 +0.13(+2.56%)
Sep 30, 2020 4.923 5.070 4.884 4.982 7,261,841 +0.01(+0.20%)
Sep 29, 2020 4.962 5.031 4.854 4.972 6,732,046 +0.11(+2.22%)
Sep 28, 2020 4.953 4.992 4.805 4.864 6,970,906 +0.04(+0.81%)
Sep 25, 2020 4.796 4.873 4.619 4.825 6,465,880 -0.05(-1.01%)
Sep 24, 2020 4.560 4.953 4.511 4.874 8,322,292 +0.25(+5.30%)
Sep 23, 2020 5.041 5.139 4.619 4.629 14,975,435 -0.53(-10.27%)
Sep 22, 2020 5.178 5.247 5.060 5.158 8,481,759 +0.02(+0.38%)
Sep 21, 2020 5.374 5.610 5.109 5.139 13,710,051 -0.43(-7.75%)
Sep 18, 2020 5.717 5.816 5.561 5.570 15,814,389 -0.09(-1.56%)
Sep 17, 2020 5.453 5.678 5.355 5.659 7,104,359 -0.01(-0.17%)
Sep 16, 2020 5.757 5.767 5.570 5.668 8,038,709 -0.02(-0.34%)
Sep 15, 2020 5.757 5.796 5.580 5.688 7,519,082 +0.09(+1.58%)
Sep 14, 2020 5.463 5.678 5.433 5.600 9,668,193 +0.25(+4.77%)
Sep 11, 2020 5.570 5.600 5.335 5.345 6,675,831 -0.17(-3.02%)
Sep 10, 2020 5.688 5.806 5.482 5.512 8,477,273 -0.10(-1.75%)
Sep 09, 2020 5.453 5.619 5.364 5.610 8,410,872 +0.26(+4.95%)
Sep 08, 2020 5.306 5.512 5.178 5.345 9,724,509 -0.13(-2.33%)
Sep 04, 2020 5.561 5.639 5.109 5.472 13,447,717 -0.17(-2.96%)
Sep 03, 2020 5.639 5.727 5.394 5.639 9,702,367 -0.11(-1.88%)
Sep 02, 2020 5.727 5.752 5.472 5.747 7,340,826 -0.11(-1.84%)
Sep 01, 2020 6.080 6.120 5.757 5.855 9,444,797 -0.05(-0.83%)
Aug 31, 2020 5.894 6.022 5.796 5.904 8,858,822 +0.12(+2.03%)
Aug 28, 2020 5.767 5.884 5.644 5.786 7,776,472 +0.20(+3.51%)
Aug 27, 2020 5.747 5.786 5.413 5.590 10,136,584 -0.07(-1.21%)
Aug 26, 2020 5.266 5.727 5.237 5.659 11,197,532 +0.33(+6.26%)
Aug 25, 2020 5.551 5.590 5.119 5.325 13,400,096 -0.25(-4.57%)
Aug 24, 2020 5.796 5.806 5.541 5.580 8,295,321 -0.12(-2.07%)
Aug 21, 2020 5.737 5.835 5.610 5.698 8,253,783 -0.21(-3.49%)
Aug 20, 2020 5.747 5.963 5.688 5.904 7,835,757 +0.13(+2.21%)
Aug 19, 2020 5.963 6.031 5.747 5.776 10,513,049 -0.27(-4.54%)
Aug 18, 2020 6.365 6.375 5.923 6.051 10,919,649 -0.19(-3.10%)
Aug 17, 2020 6.176 6.382 6.098 6.245 12,867,206 +0.32(+5.46%)
Aug 14, 2020 5.902 6.019 5.725 5.921 9,777,654 -0.07(-1.15%)
Aug 13, 2020 5.647 6.049 5.539 5.990 16,512,520 +0.46(+8.33%)
Aug 12, 2020 5.637 5.784 5.500 5.529 11,358,667 +0.01(+0.18%)
Aug 11, 2020 5.666 5.843 5.451 5.519 18,743,832 -0.59(-9.63%)
Aug 10, 2020 6.039 6.421 6.039 6.107 12,636,525 +0.11(+1.80%)
Aug 07, 2020 6.401 6.421 5.715 6.000 18,467,394 -0.52(-7.97%)
Aug 06, 2020 6.352 6.656 6.166 6.519 20,384,200 +0.23(+3.58%)
Aug 05, 2020 6.166 6.519 6.117 6.294 19,786,906 +0.36(+6.12%)
Aug 04, 2020 5.470 5.970 5.411 5.931 16,829,306 +0.45(+8.23%)
Aug 03, 2020 5.441 5.509 5.205 5.480 11,827,675 +0.07(+1.27%)
Jul 31, 2020 5.362 5.421 5.215 5.411 11,487,815 +0.17(+3.18%)
Jul 30, 2020 5.107 5.343 5.088 5.245 13,330,221 -0.17(-3.08%)
Jul 29, 2020 5.392 5.519 5.186 5.411 12,985,752 +0.06(+1.10%)
Jul 28, 2020 5.313 5.529 5.225 5.353 12,094,275 -0.05(-0.91%)
Jul 27, 2020 5.392 5.568 5.235 5.402 17,530,292 +0.30(+5.96%)
Jul 24, 2020 5.049 5.245 4.970 5.098 13,886,733 +0.07(+1.36%)
Jul 23, 2020 5.078 5.235 4.862 5.029 22,181,170 -0.20(-3.75%)
Jul 22, 2020 4.921 5.353 4.804 5.225 23,342,448 +0.34(+7.03%)
Jul 21, 2020 5.019 5.156 4.804 4.882 19,509,464 +0.14(+2.89%)
Jul 20, 2020 4.578 4.784 4.490 4.745 15,054,184 +0.26(+5.91%)
Jul 17, 2020 4.313 4.524 4.255 4.480 14,837,445 +0.32(+7.78%)
Jul 16, 2020 4.264 4.323 4.059 4.157 8,641,468 -0.18(-4.07%)
Jul 15, 2020 4.157 4.343 3.980 4.333 13,121,718 +0.19(+4.49%)
Jul 14, 2020 3.735 4.147 3.696 4.147 12,712,391 +0.39(+10.44%)
Jul 13, 2020 4.147 4.147 3.745 3.755 16,085,880 -0.19(-4.73%)
Jul 10, 2020 3.755 3.951 3.755 3.941 15,232,522 +0.23(+6.07%)
Jul 09, 2020 3.637 3.882 3.559 3.715 17,963,300 +0.19(+5.28%)
Jul 08, 2020 3.441 3.559 3.372 3.529 14,561,131 +0.21(+6.19%)
Jul 07, 2020 3.127 3.382 3.127 3.323 11,001,245 +0.12(+3.67%)
Jul 06, 2020 3.255 3.284 3.127 3.206 7,833,038 +0.08(+2.51%)
Jul 02, 2020 3.088 3.255 3.088 3.127 8,213,261 -0.03(-0.93%)
Jul 01, 2020 3.225 3.225 3.049 3.157 8,906,086 -0.05(-1.53%)
Jun 30, 2020 2.990 3.215 2.961 3.206 12,054,679 +0.20(+6.51%)
Jun 29, 2020 2.961 3.010 2.892 3.010 6,806,765 +0.11(+3.72%)
Jun 26, 2020 2.912 2.941 2.814 2.902 8,934,457 -0.02(-0.67%)
Jun 25, 2020 2.931 2.931 2.823 2.921 6,379,473 +0.05(+1.71%)
Jun 24, 2020 2.980 2.980 2.794 2.872 10,008,729 -0.14(-4.56%)
Jun 23, 2020 3.059 3.098 2.951 3.010 7,598,702 +0.04(+1.32%)
Jun 22, 2020 2.941 3.098 2.912 2.970 11,236,675 +0.18(+6.32%)
Jun 19, 2020 2.804 2.902 2.735 2.794 16,033,079 +0.09(+3.26%)
Jun 18, 2020 2.833 2.872 2.676 2.706 9,837,761 -0.17(-5.80%)
Jun 17, 2020 3.000 3.000 2.843 2.872 7,550,840 -0.13(-4.25%)
Jun 16, 2020 3.117 3.127 2.951 3.000 5,510,674 -0.07(-2.24%)
Jun 15, 2020 2.892 3.068 2.735 3.068 8,064,395 +0.03(+0.97%)
Jun 12, 2020 3.098 3.127 2.970 3.039 6,797,903 +0.04(+1.31%)
Jun 11, 2020 3.353 3.362 2.951 3.000 12,190,127 -0.37(-11.05%)
Jun 10, 2020 3.196 3.402 3.137 3.372 13,015,027 +0.27(+8.86%)
Jun 09, 2020 3.186 3.245 3.088 3.098 7,831,757 -0.15(-4.53%)
Jun 08, 2020 3.137 3.269 3.049 3.245 6,940,624 +0.13(+4.09%)
Jun 05, 2020 3.088 3.127 3.000 3.117 10,194,662 -0.10(-3.05%)
Jun 04, 2020 3.245 3.294 3.147 3.215 7,929,516 +0.01(+0.31%)
Jun 03, 2020 3.137 3.274 3.098 3.206 7,657,184 -0.02(-0.61%)
Jun 02, 2020 3.529 3.578 3.225 3.225 11,916,686 -0.29(-8.36%)
Jun 01, 2020 3.333 3.549 3.294 3.519 11,519,445 +0.26(+8.13%)
May 29, 2020 3.215 3.313 3.166 3.255 10,873,932 +0.17(+5.40%)
May 28, 2020 3.313 3.353 3.068 3.088 8,346,718 -0.12(-3.67%)
May 27, 2020 2.980 3.215 2.931 3.206 11,248,273 +0.14(+4.47%)
May 26, 2020 3.284 3.284 3.029 3.068 10,185,984 -0.22(-6.57%)
May 22, 2020 3.421 3.500 3.264 3.284 7,812,371 -0.09(-2.62%)
May 21, 2020 3.362 3.392 3.166 3.372 10,194,579 -0.09(-2.48%)
May 20, 2020 3.292 3.468 3.282 3.458 13,526,965 +0.18(+5.37%)
May 19, 2020 3.145 3.380 3.096 3.282 15,577,814 +0.20(+6.35%)
May 18, 2020 3.086 3.145 2.949 3.086 13,574,991 +0.16(+5.35%)
May 15, 2020 2.684 2.949 2.665 2.929 16,076,396 +0.34(+13.26%)
May 14, 2020 2.498 2.596 2.425 2.586 9,397,255 +0.07(+2.72%)
May 13, 2020 2.518 2.596 2.410 2.518 8,261,586 +0.04(+1.58%)
May 12, 2020 2.596 2.635 2.469 2.478 5,305,664 -0.02(-0.78%)
May 11, 2020 2.596 2.625 2.478 2.498 6,064,569 -0.11(-4.14%)
May 08, 2020 2.547 2.635 2.498 2.606 7,712,052 +0.15(+5.98%)
May 07, 2020 2.449 2.537 2.253 2.459 13,655,721 -0.06(-2.33%)
May 06, 2020 2.547 2.562 2.449 2.518 5,629,830 -0.07(-2.65%)
May 05, 2020 2.645 2.655 2.518 2.586 7,277,138 -0.07(-2.58%)
May 04, 2020 2.625 2.655 2.557 2.655 6,531,139 +0.01(+0.37%)
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.